[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BROS":3,"homepage-market-summary":31,"stock-options-BROS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BROS","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},"Dutch Bros Inc.","NYSE",null,"RETAIL-EATING & DRINKING PLACES","Dutch Bros is the third-largest specialty coffee chain in the US, generating $2.2 billion in systemwide sales across 1,136 stores in 2025. The firm derives the bulk of its revenue from selling coffee, energy drinks, and other beverages to customers at its company-owned units, which account for 92% of total revenue. The remainder is derived from royalties, fees, and product sales to franchisees (32% of the shop mix) as well as license fees from the sale of branded products. Dutch Bros' model emphasizes friendly service and speed at its predominantly drive-thru locations, mainly in the Western and Southern US regions.","32,000","Tempe, AZ",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},38.67,38.95,39.25,38.485,38.61,0.06,0.16,3015617.718113,34067,38.7464,74.024002,37.4,4144562.2307781074,3.5,1268,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"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",[100,105,109,114,119,124,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":21,"price":108,"is_up":40},"Financials","XLF",53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":183,"strikes":238,"updated_at":1151,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.5,{"total_volume":181,"total_open_interest":182,"put_call_ratio":159,"implied_volatility":179},793,3252,[184,185,190,194,198,202,206,210,214,218,222,226,230,234],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":187,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-23",21,"261023",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-30",28,"261030",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-11-06",35,"261106",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-13",42,"261113",{"date":207,"label":207,"type":187,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-20",49,"261120",{"date":211,"label":211,"type":187,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-01-15",105,"270115",{"date":215,"label":215,"type":187,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-04-16",196,"270416",{"date":219,"label":219,"type":187,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-05-21",231,"270521",{"date":223,"label":223,"type":187,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-06-17",258,"270617",{"date":227,"label":227,"type":187,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-08-20",322,"270820",{"date":231,"label":231,"type":187,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2028-01-21",476,"280121",{"date":235,"label":235,"type":187,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2029-01-19",840,"290119",[239,262,281,299,317,334,352,372,392,412,435,460,485,511,534,560,585,609,634,657,682,706,727,751,769,791,813,833,853,873,893,910,928,946,963,983,1001,1017,1030,1041,1051,1062,1071,1081,1090,1098,1105,1112,1120,1129,1137,1144],{"strike":240,"call":241,"put":252,"callItm":40,"putItm":14,"isAtm":14},29,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":40},"BROS  261009C00029000",8.9,10.7,0,0.6969,0.998895,0.000996,-0.000991,0.000196,0.00547,{"contract_symbol":253,"symbol":253,"bid":245,"ask":254,"last":255,"change":245,"changePercent":9,"volume":245,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":245,"in_the_money":14},"BROS  261009P00029000",0.75,0.28,2,0.523,-0.000026,0.000039,-0.000022,0.000006,{"strike":263,"call":264,"put":273,"callItm":40,"putItm":14,"isAtm":14},30,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":40},"BROS  261009C00030000",8.2,9.7,0.996599,0.002763,-0.002751,0.000545,0.005642,{"contract_symbol":274,"symbol":274,"bid":245,"ask":275,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":257,"implied_volatility":257,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":14},"BROS  261009P00030000",0.05,-0.000173,0.000238,-0.000134,0.000035,-0.000001,{"strike":282,"call":283,"put":292,"callItm":40,"putItm":14,"isAtm":14},31,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":40},"BROS  261009C00031000",7.2,8.7,0.990962,0.006581,-0.006553,0.001298,0.005788,{"contract_symbol":293,"symbol":293,"bid":245,"ask":254,"last":54,"change":245,"changePercent":9,"volume":245,"openInterest":47,"open_interest":47,"iv":257,"implied_volatility":257,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":14},"BROS  261009P00031000",-0.000899,0.001097,-0.000615,0.000162,-0.000007,{"strike":300,"call":301,"put":310,"callItm":40,"putItm":14,"isAtm":14},32,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":40},"BROS  261009C00032000",6.2,7.7,0.978954,0.013638,-0.013579,0.002689,0.005886,{"contract_symbol":311,"symbol":311,"bid":245,"ask":254,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":257,"implied_volatility":257,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":14},"BROS  261009P00032000",-0.003679,0.00395,-0.002216,0.000585,-0.000028,{"strike":318,"call":319,"put":327,"callItm":40,"putItm":14,"isAtm":14},33,{"contract_symbol":320,"symbol":320,"bid":321,"ask":304,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":40},"BROS  261009C00033000",5.2,0.956492,0.024885,-0.024777,0.004907,0.005903,{"contract_symbol":328,"symbol":328,"bid":245,"ask":275,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":257,"implied_volatility":257,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":14},"BROS  261009P00033000",-0.012155,0.011352,-0.006367,0.00168,-0.000091,{"strike":335,"call":336,"put":344,"callItm":40,"putItm":14,"isAtm":14},33.5,{"contract_symbol":337,"symbol":337,"bid":338,"ask":285,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":40},"BROS  261009C00033500",3.8,0.93995,0.032157,-0.032018,0.006341,0.005871,{"contract_symbol":345,"symbol":345,"bid":245,"ask":346,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":257,"implied_volatility":257,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":14},"BROS  261009P00033500",0.95,-0.020525,0.017789,-0.009978,0.002633,-0.000154,{"strike":353,"call":354,"put":364,"callItm":40,"putItm":14,"isAtm":14},34,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":245,"changePercent":9,"volume":245,"openInterest":47,"open_interest":47,"iv":246,"implied_volatility":246,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":40},"BROS  261009C00034000",4.3,6.5,5.45,0.919195,0.04041,-0.040235,0.007968,0.005806,{"contract_symbol":365,"symbol":365,"bid":245,"ask":366,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":257,"implied_volatility":257,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":14},"BROS  261009P00034000",1.05,-0.033108,0.026532,-0.014882,0.003927,-0.000249,{"strike":373,"call":374,"put":382,"callItm":40,"putItm":14,"isAtm":14},34.5,{"contract_symbol":375,"symbol":375,"bid":376,"ask":303,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":40},"BROS  261009C00034500",3,0.89385,0.049442,-0.049228,0.009749,0.005705,{"contract_symbol":383,"symbol":383,"bid":245,"ask":384,"last":275,"change":385,"changePercent":9,"volume":47,"openInterest":386,"open_interest":386,"iv":257,"implied_volatility":257,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":14},"BROS  261009P00034500",0.1,-0.03,6,-0.051141,0.037741,-0.02117,0.005586,-0.000385,{"strike":200,"call":393,"put":404,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":245,"changePercent":9,"volume":245,"openInterest":47,"open_interest":47,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":40},"BROS  261009C00035000",3.3,4.7,6.4,0.6379,0.882965,0.057919,-0.048324,0.010454,0.005718,{"contract_symbol":405,"symbol":405,"bid":245,"ask":384,"last":384,"change":385,"changePercent":9,"volume":47,"openInterest":188,"open_interest":188,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":14},"BROS  261009P00035000",0.5012,-0.067684,0.049076,-0.025273,0.006959,-0.00051,{"strike":413,"call":414,"put":424,"callItm":40,"putItm":14,"isAtm":14},35.5,{"contract_symbol":415,"symbol":415,"bid":416,"ask":338,"last":395,"change":417,"changePercent":9,"volume":256,"openInterest":47,"open_interest":47,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":40},"BROS  261009C00035500",2.6,-0.23,0.5778,0.870005,0.068825,-0.047113,0.011252,0.005717,{"contract_symbol":425,"symbol":425,"bid":275,"ask":122,"last":426,"change":427,"changePercent":9,"volume":67,"openInterest":428,"open_interest":428,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":14},"BROS  261009P00035500",0.07,-0.11,66,0.4813,-0.090487,0.063687,-0.030245,0.008673,-0.000682,{"strike":436,"call":437,"put":449,"callItm":40,"putItm":14,"isAtm":14},36,{"contract_symbol":438,"symbol":438,"bid":439,"ask":395,"last":440,"change":441,"changePercent":9,"volume":442,"openInterest":376,"open_interest":376,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":40},"BROS  261009C00036000",2.35,2.98,-0.1,22,0.5163,0.854202,0.083302,-0.045524,0.012169,0.005695,{"contract_symbol":450,"symbol":450,"bid":275,"ask":152,"last":451,"change":452,"changePercent":9,"volume":453,"openInterest":282,"open_interest":282,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":14},"BROS  261009P00036000",0.09,-0.16,15,0.4803,-0.129545,0.082604,-0.039066,0.011225,-0.000979,{"strike":461,"call":462,"put":473,"callItm":40,"putItm":14,"isAtm":40},36.5,{"contract_symbol":463,"symbol":463,"bid":256,"ask":464,"last":465,"change":142,"changePercent":9,"volume":466,"openInterest":376,"open_interest":376,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":40},"BROS  261009C00036500",2.75,2.52,20,0.4655,0.828093,0.102921,-0.045733,0.013557,0.005594,{"contract_symbol":474,"symbol":474,"bid":245,"ask":475,"last":476,"change":477,"changePercent":9,"volume":376,"openInterest":478,"open_interest":478,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":14},"BROS  261009P00036500",1.15,0.17,-0.13,65,0.4715,-0.174786,0.10269,-0.046815,0.013701,-0.001324,{"strike":486,"call":487,"put":499,"callItm":40,"putItm":14,"isAtm":40},37,{"contract_symbol":488,"symbol":488,"bid":489,"ask":439,"last":490,"change":491,"changePercent":9,"volume":256,"openInterest":492,"open_interest":492,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":40},"BROS  261009C00037000",1.8,2.25,0.85,18,0.4487,0.776145,0.125297,-0.051718,0.015907,0.005293,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":477,"changePercent":9,"volume":504,"openInterest":478,"open_interest":478,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":14},"BROS  261009P00037000",0.2,0.45,0.26,10,0.4632,-0.230452,0.123365,-0.054276,0.01617,-0.001749,{"strike":512,"call":513,"put":524,"callItm":40,"putItm":14,"isAtm":40},37.5,{"contract_symbol":514,"symbol":514,"bid":475,"ask":515,"last":516,"change":517,"changePercent":9,"volume":256,"openInterest":47,"open_interest":47,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":40},"BROS  261009C00037500",2.4,1.85,-0.5,0.4249,0.715179,0.150176,-0.055581,0.018054,0.004924,{"contract_symbol":525,"symbol":525,"bid":501,"ask":47,"last":526,"change":527,"changePercent":9,"volume":67,"openInterest":528,"open_interest":528,"iv":502,"implied_volatility":502,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":14},"BROS  261009P00037500",0.41,-0.44,103,-0.294531,0.144042,-0.059801,0.01834,-0.00224,{"strike":535,"call":536,"put":547,"callItm":40,"putItm":14,"isAtm":40},38,{"contract_symbol":537,"symbol":537,"bid":68,"ask":538,"last":83,"change":539,"changePercent":9,"volume":256,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":40},"BROS  261009C00038000",1.4,-0.06,27,0.4081,0.638129,0.172649,-0.058953,0.019936,0.004429,{"contract_symbol":548,"symbol":548,"bid":502,"ask":549,"last":550,"change":551,"changePercent":9,"volume":552,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":14},"BROS  261009P00038000",0.7,0.53,-0.17,159,93,0.4221,-0.365565,0.167491,-0.061187,0.020004,-0.002783,{"strike":561,"call":562,"put":573,"callItm":40,"putItm":14,"isAtm":40},38.5,{"contract_symbol":563,"symbol":563,"bid":68,"ask":475,"last":564,"change":551,"changePercent":9,"volume":565,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":40},"BROS  261009C00038500",0.98,4,61,0.4241,0.546979,0.175615,-0.064761,0.021073,0.00381,{"contract_symbol":574,"symbol":574,"bid":575,"ask":491,"last":576,"change":577,"changePercent":9,"volume":188,"openInterest":578,"open_interest":578,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":14},"BROS  261009P00038500",0.65,0.8,-0.2,97,0.3789,-0.45005,0.196398,-0.057802,0.021054,-0.003424,{"strike":586,"call":587,"put":598,"callItm":14,"putItm":40,"isAtm":40},39,{"contract_symbol":588,"symbol":588,"bid":589,"ask":491,"last":549,"change":551,"changePercent":9,"volume":590,"openInterest":591,"open_interest":591,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":14},"BROS  261009C00039000",0.6,84,53,0.421,0.458374,0.177194,-0.064377,0.021105,0.003209,{"contract_symbol":599,"symbol":599,"bid":68,"ask":538,"last":600,"change":601,"changePercent":9,"volume":240,"openInterest":602,"open_interest":602,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":40},"BROS  261009P00039000",1.12,-0.73,62,0.389,-0.546847,0.19148,-0.0594,0.021074,-0.004185,{"strike":610,"call":611,"put":622,"callItm":14,"putItm":40,"isAtm":40},39.5,{"contract_symbol":612,"symbol":612,"bid":152,"ask":491,"last":575,"change":613,"changePercent":9,"volume":614,"openInterest":615,"open_interest":615,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":14},"BROS  261009C00039500",-0.05,13,104,0.4219,0.373011,0.168701,-0.061553,0.020136,0.002621,{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":626,"change":627,"changePercent":9,"volume":386,"openInterest":565,"open_interest":565,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":40},"BROS  261009P00039500",1.2,1.5,1.3,-0.12,0.4306,-0.624051,0.165693,-0.062982,0.020186,-0.004823,{"strike":635,"call":636,"put":645,"callItm":14,"putItm":40,"isAtm":40},40,{"contract_symbol":637,"symbol":637,"bid":152,"ask":179,"last":127,"change":627,"changePercent":9,"volume":615,"openInterest":638,"open_interest":638,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":14},"BROS  261009C00040000",328,0.4093,0.288021,0.156721,-0.053828,0.01815,0.002034,{"contract_symbol":646,"symbol":646,"bid":625,"ask":647,"last":648,"change":649,"changePercent":9,"volume":650,"openInterest":591,"open_interest":591,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":40},"BROS  261009P00040000",2.15,1.65,-0.6,16,0.4564,-0.689805,0.145353,-0.062082,0.018771,-0.005377,{"strike":658,"call":659,"put":670,"callItm":14,"putItm":40,"isAtm":40},40.5,{"contract_symbol":660,"symbol":660,"bid":384,"ask":152,"last":255,"change":661,"changePercent":9,"volume":662,"openInterest":663,"open_interest":663,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":14},"BROS  261009C00040500",-0.07,9,108,0.385,0.202537,0.137733,-0.041863,0.015005,0.001438,{"contract_symbol":671,"symbol":671,"bid":489,"ask":672,"last":673,"change":385,"changePercent":9,"volume":674,"openInterest":675,"open_interest":675,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":40},"BROS  261009P00040500",3.1,2.03,8,51,0.4674,-0.750346,0.127729,-0.057204,0.016891,-0.005894,{"strike":683,"call":684,"put":694,"callItm":14,"putItm":40,"isAtm":40},41,{"contract_symbol":685,"symbol":685,"bid":384,"ask":122,"last":501,"change":441,"changePercent":9,"volume":686,"openInterest":687,"open_interest":687,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":14},"BROS  261009C00041000",140,161,0.3992,0.152715,0.111131,-0.036302,0.012551,0.001085,{"contract_symbol":695,"symbol":695,"bid":256,"ask":696,"last":697,"change":698,"changePercent":9,"volume":699,"openInterest":662,"open_interest":662,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":40},"BROS  261009P00041000",2.85,2.48,-0.22,12,0.4615,-0.810137,0.110491,-0.048251,0.014428,-0.006405,{"strike":707,"call":708,"put":717,"callItm":14,"putItm":40,"isAtm":14},41.5,{"contract_symbol":709,"symbol":709,"bid":275,"ask":122,"last":501,"change":245,"changePercent":9,"volume":47,"openInterest":710,"open_interest":710,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":14},"BROS  261009C00041500",293,0.4317,0.125591,0.089933,-0.034369,0.010986,0.000892,{"contract_symbol":718,"symbol":718,"bid":515,"ask":395,"last":719,"change":720,"changePercent":9,"volume":674,"openInterest":47,"open_interest":47,"iv":721,"implied_volatility":721,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":40},"BROS  261009P00041500",2.7,-0.43,0.4475,-0.865399,0.091025,-0.037374,0.011526,-0.006886,{"strike":204,"call":728,"put":740,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":729,"symbol":729,"bid":275,"ask":730,"last":731,"change":732,"changePercent":9,"volume":674,"openInterest":733,"open_interest":733,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":14},"BROS  261009C00042000",0.15,0.13,0.03,177,0.4614,0.104111,0.073626,-0.032143,0.009613,0.000739,{"contract_symbol":741,"symbol":741,"bid":742,"ask":396,"last":743,"change":744,"changePercent":9,"volume":565,"openInterest":504,"open_interest":504,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":40},"BROS  261009P00042000",2.8,3.12,-1.18,0.4728,-0.890026,0.074752,-0.034262,0.01,-0.007155,{"strike":752,"call":753,"put":761,"callItm":14,"putItm":40,"isAtm":14},42.5,{"contract_symbol":754,"symbol":754,"bid":245,"ask":730,"last":451,"change":385,"changePercent":9,"volume":282,"openInterest":602,"open_interest":602,"iv":755,"implied_volatility":755,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":14},"BROS  261009C00042500",0.4849,0.085024,0.060344,-0.029089,0.008279,0.000603,{"contract_symbol":762,"symbol":762,"bid":464,"ask":356,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":763,"implied_volatility":763,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":40},"BROS  261009P00042500",0.5066,-0.904976,0.062738,-0.033007,0.008992,-0.007356,{"strike":770,"call":771,"put":780,"callItm":14,"putItm":40,"isAtm":14},43,{"contract_symbol":772,"symbol":772,"bid":275,"ask":384,"last":426,"change":385,"changePercent":9,"volume":614,"openInterest":773,"open_interest":773,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":14},"BROS  261009C00043000",657,0.5024,0.067951,0.049105,-0.025412,0.00698,0.000482,{"contract_symbol":781,"symbol":781,"bid":782,"ask":783,"last":784,"change":245,"changePercent":9,"volume":245,"openInterest":442,"open_interest":442,"iv":785,"implied_volatility":785,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":40},"BROS  261009P00043000",3.7,4.9,4.45,0.5363,-0.918113,0.05304,-0.031276,0.008048,-0.007544,{"strike":792,"call":793,"put":803,"callItm":14,"putItm":40,"isAtm":14},43.5,{"contract_symbol":794,"symbol":794,"bid":245,"ask":795,"last":796,"change":245,"changePercent":9,"volume":245,"openInterest":376,"open_interest":376,"iv":797,"implied_volatility":797,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":14},"BROS  261009C00043500",0.55,0.34,0.5166,0.053566,0.039646,-0.021691,0.005795,0.00038,{"contract_symbol":804,"symbol":804,"bid":29,"ask":805,"last":806,"change":245,"changePercent":9,"volume":245,"openInterest":47,"open_interest":47,"iv":807,"implied_volatility":807,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":40},"BROS  261009P00043500",5.7,5.31,0.5619,-0.929926,0.044958,-0.029104,0.007148,-0.007723,{"strike":814,"call":815,"put":824,"callItm":14,"putItm":40,"isAtm":14},44,{"contract_symbol":816,"symbol":816,"bid":245,"ask":501,"last":730,"change":245,"changePercent":9,"volume":245,"openInterest":817,"open_interest":817,"iv":818,"implied_volatility":818,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":14},"BROS  261009C00044000",23,0.5232,0.04015,0.03106,-0.01743,0.004598,0.000285,{"contract_symbol":825,"symbol":825,"bid":565,"ask":177,"last":826,"change":245,"changePercent":9,"volume":245,"openInterest":204,"open_interest":204,"iv":827,"implied_volatility":827,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":40},"BROS  261009P00044000",5.57,0.5831,-0.940773,0.038016,-0.026504,0.006272,-0.007894,{"strike":834,"call":835,"put":843,"callItm":14,"putItm":40,"isAtm":14},44.5,{"contract_symbol":836,"symbol":836,"bid":245,"ask":122,"last":837,"change":245,"changePercent":9,"volume":245,"openInterest":47,"open_interest":47,"iv":818,"implied_volatility":818,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":14},"BROS  261009C00044500",0.18,0.028319,0.023307,-0.013079,0.00345,0.000201,{"contract_symbol":844,"symbol":844,"bid":845,"ask":846,"last":847,"change":245,"changePercent":9,"volume":245,"openInterest":376,"open_interest":376,"iv":827,"implied_volatility":827,"delta":848,"gamma":849,"theta":850,"vega":851,"rho":852,"in_the_money":40},"BROS  261009P00044500",5,6.6,6.69,-0.955648,0.030204,-0.021057,0.004983,-0.008093,{"strike":854,"call":855,"put":864,"callItm":14,"putItm":40,"isAtm":14},45,{"contract_symbol":856,"symbol":856,"bid":245,"ask":384,"last":857,"change":245,"changePercent":9,"volume":245,"openInterest":858,"open_interest":858,"iv":818,"implied_volatility":818,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":14},"BROS  261009C00045000",0.3,92,0.019629,0.017124,-0.00961,0.002535,0.00014,{"contract_symbol":865,"symbol":865,"bid":866,"ask":177,"last":867,"change":245,"changePercent":9,"volume":245,"openInterest":504,"open_interest":504,"iv":827,"implied_volatility":827,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":40},"BROS  261009P00045000",5.3,6.08,-0.967239,0.023593,-0.016448,0.003893,-0.008269,{"strike":874,"call":875,"put":883,"callItm":14,"putItm":40,"isAtm":14},45.5,{"contract_symbol":876,"symbol":876,"bid":245,"ask":275,"last":877,"change":245,"changePercent":9,"volume":245,"openInterest":47,"open_interest":47,"iv":818,"implied_volatility":818,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":14},"BROS  261009C00045500",0.39,0.013375,0.012329,-0.006918,0.001825,0.000095,{"contract_symbol":884,"symbol":884,"bid":885,"ask":886,"last":887,"change":245,"changePercent":9,"volume":245,"openInterest":47,"open_interest":47,"iv":827,"implied_volatility":827,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":40},"BROS  261009P00045500",5.5,7.9,7.02,-0.976122,0.018129,-0.012639,0.002991,-0.008426,{"strike":894,"call":895,"put":902,"callItm":14,"putItm":40,"isAtm":14},46,{"contract_symbol":896,"symbol":896,"bid":245,"ask":275,"last":451,"change":245,"changePercent":9,"volume":245,"openInterest":486,"open_interest":486,"iv":818,"implied_volatility":818,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":901,"in_the_money":14},"BROS  261009C00046000",0.008964,0.008703,-0.004884,0.001288,0.000064,{"contract_symbol":903,"symbol":903,"bid":397,"ask":886,"last":904,"change":245,"changePercent":9,"volume":245,"openInterest":504,"open_interest":504,"iv":827,"implied_volatility":827,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":40},"BROS  261009P00046000",7.42,-0.982823,0.013713,-0.00956,0.002262,-0.008568,{"strike":911,"call":912,"put":919,"callItm":14,"putItm":40,"isAtm":14},47,{"contract_symbol":913,"symbol":913,"bid":245,"ask":491,"last":275,"change":245,"changePercent":9,"volume":245,"openInterest":650,"open_interest":650,"iv":818,"implied_volatility":818,"delta":914,"gamma":915,"theta":916,"vega":917,"rho":918,"in_the_money":14},"BROS  261009C00047000",0.003836,0.0041,-0.002301,0.000607,0.000027,{"contract_symbol":920,"symbol":920,"bid":921,"ask":243,"last":922,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":827,"implied_volatility":827,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":927,"in_the_money":40},"BROS  261009P00047000",7.4,8.95,-0.991442,0.007498,-0.005227,0.001237,-0.008818,{"strike":929,"call":930,"put":937,"callItm":14,"putItm":40,"isAtm":14},48,{"contract_symbol":931,"symbol":931,"bid":245,"ask":575,"last":426,"change":245,"changePercent":9,"volume":245,"openInterest":240,"open_interest":240,"iv":818,"implied_volatility":818,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":14},"BROS  261009C00048000",0.001543,0.0018,-0.00101,0.000266,0.000011,{"contract_symbol":938,"symbol":938,"bid":674,"ask":939,"last":940,"change":245,"changePercent":9,"volume":245,"openInterest":256,"open_interest":256,"iv":827,"implied_volatility":827,"delta":941,"gamma":942,"theta":943,"vega":944,"rho":945,"in_the_money":40},"BROS  261009P00048000",10.5,8.8,-0.995938,0.003872,-0.0027,0.000639,-0.009039,{"strike":208,"call":947,"put":954,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":948,"symbol":948,"bid":245,"ask":179,"last":949,"change":245,"changePercent":9,"volume":245,"openInterest":486,"open_interest":486,"iv":818,"implied_volatility":818,"delta":950,"gamma":739,"theta":951,"vega":952,"rho":953,"in_the_money":14},"BROS  261009C00049000",0.08,0.000586,-0.000415,0.000109,0.000004,{"contract_symbol":955,"symbol":955,"bid":956,"ask":957,"last":939,"change":245,"changePercent":9,"volume":245,"openInterest":47,"open_interest":47,"iv":827,"implied_volatility":827,"delta":958,"gamma":959,"theta":960,"vega":961,"rho":962,"in_the_money":40},"BROS  261009P00049000",9.4,10.9,-0.998159,0.001896,-0.001322,0.000313,-0.009244,{"strike":964,"call":965,"put":973,"callItm":14,"putItm":40,"isAtm":14},50,{"contract_symbol":966,"symbol":966,"bid":245,"ask":275,"last":275,"change":245,"changePercent":9,"volume":245,"openInterest":967,"open_interest":967,"iv":818,"implied_volatility":818,"delta":968,"gamma":969,"theta":970,"vega":971,"rho":972,"in_the_money":14},"BROS  261009C00050000",71,0.00021,0.000286,-0.00016,0.000042,0.000002,{"contract_symbol":974,"symbol":974,"bid":975,"ask":976,"last":977,"change":245,"changePercent":9,"volume":245,"openInterest":47,"open_interest":47,"iv":827,"implied_volatility":827,"delta":978,"gamma":979,"theta":980,"vega":981,"rho":982,"in_the_money":40},"BROS  261009P00050000",10.1,12.5,11.9,-0.999201,0.000883,-0.000616,0.000146,-0.00944,{"strike":675,"call":984,"put":991,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":985,"symbol":985,"bid":245,"ask":122,"last":255,"change":245,"changePercent":9,"volume":245,"openInterest":845,"open_interest":845,"iv":818,"implied_volatility":818,"delta":986,"gamma":987,"theta":988,"vega":989,"rho":990,"in_the_money":14},"BROS  261009C00051000",0.000072,0.000104,-0.000058,0.000015,0.000001,{"contract_symbol":992,"symbol":992,"bid":993,"ask":994,"last":995,"change":245,"changePercent":9,"volume":245,"openInterest":376,"open_interest":376,"iv":827,"implied_volatility":827,"delta":996,"gamma":997,"theta":998,"vega":999,"rho":1000,"in_the_money":40},"BROS  261009P00051000",11.3,13.5,11.21,-0.999667,0.000393,-0.000274,0.000065,-0.009633,{"strike":1002,"call":1003,"put":1009,"callItm":14,"putItm":40,"isAtm":14},52,{"contract_symbol":1004,"symbol":1004,"bid":245,"ask":346,"last":275,"change":245,"changePercent":9,"volume":245,"openInterest":466,"open_interest":466,"iv":818,"implied_volatility":818,"delta":1005,"gamma":1006,"theta":1007,"vega":1008,"rho":245,"in_the_money":14},"BROS  261009C00052000",0.000023,0.000036,-0.00002,0.000005,{"contract_symbol":1010,"symbol":1010,"bid":699,"ask":453,"last":1011,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":827,"implied_volatility":827,"delta":1012,"gamma":1013,"theta":1014,"vega":1015,"rho":1016,"in_the_money":40},"BROS  261009P00052000",8.84,-0.999867,0.000167,-0.000117,0.000028,-0.009823,{"strike":591,"call":1018,"put":1022,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1019,"symbol":1019,"bid":245,"ask":254,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":818,"implied_volatility":818,"delta":1020,"gamma":1021,"theta":298,"vega":972,"rho":245,"in_the_money":14},"BROS  261009C00053000",0.000007,0.000012,{"contract_symbol":1023,"symbol":1023,"bid":614,"ask":1024,"last":1025,"change":245,"changePercent":9,"volume":245,"openInterest":47,"open_interest":47,"iv":827,"implied_volatility":827,"delta":1026,"gamma":1027,"theta":1028,"vega":936,"rho":1029,"in_the_money":40},"BROS  261009P00053000",14.6,15.42,-0.999948,0.000068,-0.000048,-0.010012,{"strike":1031,"call":1032,"put":1035,"callItm":14,"putItm":40,"isAtm":14},54,{"contract_symbol":1033,"symbol":1033,"bid":245,"ask":254,"last":275,"change":245,"changePercent":9,"volume":245,"openInterest":662,"open_interest":662,"iv":818,"implied_volatility":818,"delta":972,"gamma":953,"theta":1034,"vega":990,"rho":245,"in_the_money":14},"BROS  261009C00054000",-0.000002,{"contract_symbol":1036,"symbol":1036,"bid":188,"ask":1037,"last":699,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":827,"implied_volatility":827,"delta":1038,"gamma":918,"theta":1039,"vega":953,"rho":1040,"in_the_money":40},"BROS  261009P00054000",17,-0.999981,-0.000019,-0.010202,{"strike":1042,"call":1043,"put":1046,"callItm":14,"putItm":40,"isAtm":14},55,{"contract_symbol":1044,"symbol":1044,"bid":245,"ask":501,"last":275,"change":245,"changePercent":9,"volume":245,"openInterest":1045,"open_interest":1045,"iv":818,"implied_volatility":818,"delta":990,"gamma":990,"theta":280,"vega":245,"rho":245,"in_the_money":14},"BROS  261009C00055000",11,{"contract_symbol":1047,"symbol":1047,"bid":453,"ask":492,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":827,"implied_volatility":827,"delta":1048,"gamma":1049,"theta":298,"vega":972,"rho":1050,"in_the_money":40},"BROS  261009P00055000",-0.999993,0.00001,-0.010391,{"strike":1052,"call":1053,"put":1055,"callItm":14,"putItm":40,"isAtm":14},56,{"contract_symbol":1054,"symbol":1054,"bid":245,"ask":254,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":818,"implied_volatility":818,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"BROS  261009C00056000",{"contract_symbol":1056,"symbol":1056,"bid":650,"ask":1057,"last":1058,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":827,"implied_volatility":827,"delta":1059,"gamma":953,"theta":1060,"vega":990,"rho":1061,"in_the_money":40},"BROS  261009P00056000",18.2,7.61,-0.999998,-0.000003,-0.01058,{"strike":1063,"call":1064,"put":1066,"callItm":14,"putItm":40,"isAtm":14},57,{"contract_symbol":1065,"symbol":1065,"bid":245,"ask":254,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":818,"implied_volatility":818,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"BROS  261009C00057000",{"contract_symbol":1067,"symbol":1067,"bid":1037,"ask":1068,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":827,"implied_volatility":827,"delta":1069,"gamma":990,"theta":280,"vega":245,"rho":1070,"in_the_money":40},"BROS  261009P00057000",19.2,-0.999999,-0.010769,{"strike":1072,"call":1073,"put":1076,"callItm":14,"putItm":40,"isAtm":14},58,{"contract_symbol":1074,"symbol":1074,"bid":245,"ask":254,"last":1075,"change":245,"changePercent":9,"volume":245,"openInterest":177,"open_interest":177,"iv":818,"implied_volatility":818,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"BROS  261009C00058000",0.04,{"contract_symbol":1077,"symbol":1077,"bid":492,"ask":1078,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":827,"implied_volatility":827,"delta":1079,"gamma":245,"theta":245,"vega":245,"rho":1080,"in_the_money":40},"BROS  261009P00058000",20.3,-1,-0.010957,{"strike":1082,"call":1083,"put":1085,"callItm":14,"putItm":40,"isAtm":14},59,{"contract_symbol":1084,"symbol":1084,"bid":245,"ask":254,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":818,"implied_volatility":818,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"BROS  261009C00059000",{"contract_symbol":1086,"symbol":1086,"bid":1087,"ask":1088,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":827,"implied_volatility":827,"delta":1079,"gamma":245,"theta":245,"vega":245,"rho":1089,"in_the_money":40},"BROS  261009P00059000",19,21.3,-0.011146,{"strike":1091,"call":1092,"put":1094,"callItm":14,"putItm":40,"isAtm":14},60,{"contract_symbol":1093,"symbol":1093,"bid":245,"ask":254,"last":857,"change":245,"changePercent":9,"volume":245,"openInterest":47,"open_interest":47,"iv":818,"implied_volatility":818,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"BROS  261009C00060000",{"contract_symbol":1095,"symbol":1095,"bid":466,"ask":1096,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":827,"implied_volatility":827,"delta":1079,"gamma":245,"theta":245,"vega":245,"rho":1097,"in_the_money":40},"BROS  261009P00060000",22.2,-0.011335,{"strike":566,"call":1099,"put":1101,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1100,"symbol":1100,"bid":245,"ask":254,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":818,"implied_volatility":818,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"BROS  261009C00061000",{"contract_symbol":1102,"symbol":1102,"bid":192,"ask":1103,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":827,"implied_volatility":827,"delta":1079,"gamma":245,"theta":245,"vega":245,"rho":1104,"in_the_money":40},"BROS  261009P00061000",23.5,-0.011524,{"strike":602,"call":1106,"put":1108,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1107,"symbol":1107,"bid":245,"ask":254,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":818,"implied_volatility":818,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"BROS  261009C00062000",{"contract_symbol":1109,"symbol":1109,"bid":442,"ask":1110,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":827,"implied_volatility":827,"delta":1079,"gamma":245,"theta":245,"vega":245,"rho":1111,"in_the_money":40},"BROS  261009P00062000",24.5,-0.011713,{"strike":1113,"call":1114,"put":1116,"callItm":14,"putItm":40,"isAtm":14},63,{"contract_symbol":1115,"symbol":1115,"bid":245,"ask":254,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":818,"implied_volatility":818,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"BROS  261009C00063000",{"contract_symbol":1117,"symbol":1117,"bid":817,"ask":1118,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":827,"implied_volatility":827,"delta":1079,"gamma":245,"theta":245,"vega":245,"rho":1119,"in_the_money":40},"BROS  261009P00063000",25.5,-0.011902,{"strike":1121,"call":1122,"put":1124,"callItm":14,"putItm":40,"isAtm":14},64,{"contract_symbol":1123,"symbol":1123,"bid":245,"ask":254,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":818,"implied_volatility":818,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"BROS  261009C00064000",{"contract_symbol":1125,"symbol":1125,"bid":1126,"ask":1127,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":827,"implied_volatility":827,"delta":1079,"gamma":245,"theta":245,"vega":245,"rho":1128,"in_the_money":40},"BROS  261009P00064000",24,26.5,-0.012091,{"strike":478,"call":1130,"put":1132,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1131,"symbol":1131,"bid":245,"ask":254,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":818,"implied_volatility":818,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"BROS  261009C00065000",{"contract_symbol":1133,"symbol":1133,"bid":67,"ask":1134,"last":1135,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":827,"implied_volatility":827,"delta":1079,"gamma":245,"theta":245,"vega":245,"rho":1136,"in_the_money":40},"BROS  261009P00065000",27.5,18.62,-0.01228,{"strike":1138,"call":1139,"put":1141,"callItm":14,"putItm":40,"isAtm":14},70,{"contract_symbol":1140,"symbol":1140,"bid":245,"ask":254,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":818,"implied_volatility":818,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"BROS  261009C00070000",{"contract_symbol":1142,"symbol":1142,"bid":263,"ask":318,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":827,"implied_volatility":827,"delta":1079,"gamma":245,"theta":245,"vega":245,"rho":1143,"in_the_money":40},"BROS  261009P00070000",-0.013225,{"strike":1145,"call":1146,"put":1148,"callItm":14,"putItm":40,"isAtm":14},75,{"contract_symbol":1147,"symbol":1147,"bid":245,"ask":254,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":818,"implied_volatility":818,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"BROS  261009C00075000",{"contract_symbol":1149,"symbol":1149,"bid":200,"ask":512,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":827,"implied_volatility":827,"delta":1079,"gamma":245,"theta":245,"vega":245,"rho":1150,"in_the_money":40},"BROS  261009P00075000",-0.014169,"2026-10-02T22:53:09.876600+00:00"]