[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBL":3,"homepage-market-summary":35,"stock-options-CBL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CBL","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},"CBL & Associates Properties, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","CBL & Associates Properties Inc is a real estate investment trust. The company engages in the ownership, development, acquisition, leasing, management and operation of regional shopping malls, outlet centers, lifestyle centers, open-air centers and other properties. CBL's sales predominantly derive from leasing arrangements with retail tenants. The company also generates revenue from management and development fees, as well as sales of its real estate assets. CBL expands its portfolio of assets through activities such as redevelopment, renovation, and expansion.","500","Chattanooga, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.5704,2.5,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},54.7,54.61,55.198,54.375,54.37,0.33,0.61,159432.961063,4569,54.6643,60.3999,28.035,203897.69921072907,82.4,1234,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":203,"updated_at":660,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",13,"261016",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},2,96,0,[190,191,195,199],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",48,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",104,"270115",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-04-16",195,"270416",[204,216,228,237,247,257,267,279,291,305,318,334,351,367,385,403,421,440,459,477,497,517,536,560,585,608,626,644],{"strike":205,"call":206,"put":212,"callItm":44,"putItm":14,"isAtm":14},24.83,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":210,"implied_volatility":210,"delta":51,"gamma":188,"theta":188,"vega":188,"rho":211,"in_the_money":44},"CBL   261016C00024830",28.3,31.8,0.4172,0.009524,{"contract_symbol":213,"symbol":213,"bid":188,"ask":214,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"CBL   261016P00024830",1.2,0.511,{"strike":217,"call":218,"put":224,"callItm":44,"putItm":14,"isAtm":14},28.83,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":222,"implied_volatility":222,"delta":51,"gamma":188,"theta":188,"vega":188,"rho":223,"in_the_money":44},"CBL   261016C00028830",24.3,27.4,0.415,0.011057,{"contract_symbol":225,"symbol":225,"bid":188,"ask":226,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":227,"implied_volatility":227,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"CBL   261016P00028830",1.15,0.5125,{"strike":229,"call":230,"put":235,"callItm":44,"putItm":14,"isAtm":14},29.83,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":222,"implied_volatility":222,"delta":51,"gamma":188,"theta":188,"vega":188,"rho":234,"in_the_money":44},"CBL   261016C00029830",23.3,26.5,0.011441,{"contract_symbol":236,"symbol":236,"bid":188,"ask":226,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":227,"implied_volatility":227,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"CBL   261016P00029830",{"strike":238,"call":239,"put":244,"callItm":44,"putItm":14,"isAtm":14},30.83,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":222,"implied_volatility":222,"delta":51,"gamma":188,"theta":188,"vega":188,"rho":243,"in_the_money":44},"CBL   261016C00030830",22.3,25.7,0.011824,{"contract_symbol":245,"symbol":245,"bid":188,"ask":246,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":215,"implied_volatility":215,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"CBL   261016P00030830",1.75,{"strike":248,"call":249,"put":254,"callItm":44,"putItm":14,"isAtm":14},31.83,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":222,"implied_volatility":222,"delta":51,"gamma":188,"theta":188,"vega":188,"rho":253,"in_the_money":44},"CBL   261016C00031830",21.3,24.8,0.012208,{"contract_symbol":255,"symbol":255,"bid":188,"ask":256,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":227,"implied_volatility":227,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"CBL   261016P00031830",1.95,{"strike":258,"call":259,"put":264,"callItm":44,"putItm":14,"isAtm":14},32.83,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":210,"implied_volatility":210,"delta":51,"gamma":188,"theta":188,"vega":188,"rho":263,"in_the_money":44},"CBL   261016C00032830",20.3,23.8,0.012592,{"contract_symbol":265,"symbol":265,"bid":188,"ask":266,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":227,"implied_volatility":227,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"CBL   261016P00032830",1.35,{"strike":268,"call":269,"put":274,"callItm":44,"putItm":14,"isAtm":14},33.83,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":210,"implied_volatility":210,"delta":51,"gamma":188,"theta":188,"vega":188,"rho":273,"in_the_money":44},"CBL   261016C00033830",19.4,22.8,0.012976,{"contract_symbol":275,"symbol":275,"bid":188,"ask":276,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":227,"implied_volatility":227,"delta":277,"gamma":278,"theta":277,"vega":188,"rho":188,"in_the_money":14},"CBL   261016P00033830",0.95,-0.000001,0.000001,{"strike":280,"call":281,"put":287,"callItm":44,"putItm":14,"isAtm":14},34.83,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":210,"implied_volatility":210,"delta":51,"gamma":188,"theta":188,"vega":188,"rho":286,"in_the_money":44},"CBL   261016C00034830",18.4,21.8,8.6,0.013359,{"contract_symbol":288,"symbol":288,"bid":188,"ask":276,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":227,"implied_volatility":227,"delta":289,"gamma":290,"theta":289,"vega":278,"rho":188,"in_the_money":14},"CBL   261016P00034830",-0.000003,0.000002,{"strike":292,"call":293,"put":298,"callItm":44,"putItm":14,"isAtm":14},35.83,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":210,"implied_volatility":210,"delta":51,"gamma":188,"theta":188,"vega":188,"rho":297,"in_the_money":44},"CBL   261016C00035830",17.4,20.8,0.013743,{"contract_symbol":299,"symbol":299,"bid":188,"ask":300,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":215,"implied_volatility":215,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":188,"in_the_money":14},"CBL   261016P00035830",2.15,-0.000009,0.000008,-0.000008,0.000005,{"strike":306,"call":307,"put":312,"callItm":44,"putItm":14,"isAtm":14},36.83,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":222,"implied_volatility":222,"delta":51,"gamma":278,"theta":188,"vega":188,"rho":311,"in_the_money":44},"CBL   261016C00036830",16.4,19.8,0.014126,{"contract_symbol":313,"symbol":313,"bid":188,"ask":226,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":51,"open_interest":51,"iv":215,"implied_volatility":215,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":277,"in_the_money":14},"CBL   261016P00036830",-0.000031,0.000024,-0.000026,0.000014,{"strike":319,"call":320,"put":328,"callItm":44,"putItm":14,"isAtm":14},37.83,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":222,"implied_volatility":222,"delta":324,"gamma":325,"theta":326,"vega":278,"rho":327,"in_the_money":44},"CBL   261016C00037830",15.4,18.8,0.999998,0.000003,-0.000002,0.014509,{"contract_symbol":329,"symbol":329,"bid":188,"ask":266,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":215,"implied_volatility":215,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":326,"in_the_money":14},"CBL   261016P00037830",-0.000094,0.000068,-0.000073,0.00004,{"strike":335,"call":336,"put":344,"callItm":44,"putItm":14,"isAtm":14},38.83,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":222,"implied_volatility":222,"delta":340,"gamma":341,"theta":342,"vega":304,"rho":343,"in_the_money":44},"CBL   261016C00038830",13.9,17.8,0.99999,0.00001,-0.000007,0.014892,{"contract_symbol":345,"symbol":345,"bid":188,"ask":226,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":215,"implied_volatility":215,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":14},"CBL   261016P00038830",-0.000256,0.000174,-0.000186,0.000102,-0.000006,{"strike":153,"call":352,"put":360,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":222,"implied_volatility":222,"delta":356,"gamma":357,"theta":316,"vega":358,"rho":359,"in_the_money":44},"CBL   261016C00039830",13.5,16.8,0.99996,0.000038,0.000018,0.015275,{"contract_symbol":361,"symbol":361,"bid":188,"ask":276,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":227,"implied_volatility":227,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":14},"CBL   261016P00039830",-0.000661,0.000419,-0.000451,0.000246,-0.000014,{"strike":368,"call":369,"put":378,"callItm":44,"putItm":14,"isAtm":14},40.83,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":222,"implied_volatility":222,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":44},"CBL   261016C00040830",12.4,15.8,0.999863,0.000119,-0.000084,0.000057,0.015657,{"contract_symbol":379,"symbol":379,"bid":188,"ask":300,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":215,"implied_volatility":215,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":14},"CBL   261016P00040830",-0.001477,0.000879,-0.00094,0.000515,-0.000032,{"strike":386,"call":387,"put":396,"callItm":44,"putItm":14,"isAtm":14},41.83,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":222,"implied_volatility":222,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":44},"CBL   261016C00041830",11.4,14.2,0.999583,0.000338,-0.000238,0.000161,0.016034,{"contract_symbol":397,"symbol":397,"bid":188,"ask":226,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":227,"implied_volatility":227,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":14},"CBL   261016P00041830",-0.003235,0.001784,-0.001919,0.001049,-0.00007,{"strike":404,"call":405,"put":414,"callItm":44,"putItm":14,"isAtm":14},42.83,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":210,"implied_volatility":210,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":44},"CBL   261016C00042830",10.5,13.8,0.998796,0.000893,-0.000637,0.000428,0.016402,{"contract_symbol":415,"symbol":415,"bid":188,"ask":226,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":227,"implied_volatility":227,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":14},"CBL   261016P00042830",-0.006431,0.003294,-0.003543,0.001937,-0.000139,{"strike":422,"call":423,"put":432,"callItm":44,"putItm":14,"isAtm":14},43.83,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":210,"implied_volatility":210,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":44},"CBL   261016C00043830",9,12.2,0.997041,0.002022,-0.001442,0.000968,0.016748,{"contract_symbol":433,"symbol":433,"bid":188,"ask":434,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":227,"implied_volatility":227,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":14},"CBL   261016P00043830",0.75,-0.011986,0.005683,-0.006114,0.003342,-0.00026,{"strike":441,"call":442,"put":452,"callItm":44,"putItm":14,"isAtm":14},44.83,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":446,"change":188,"changePercent":9,"volume":188,"openInterest":51,"open_interest":51,"iv":210,"implied_volatility":210,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":44},"CBL   261016C00044830",8,11.2,2.4,0.99336,0.004162,-0.002967,0.001993,0.017052,{"contract_symbol":453,"symbol":453,"bid":188,"ask":186,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":227,"implied_volatility":227,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":14},"CBL   261016P00044830",-0.021036,0.009205,-0.009902,0.005413,-0.000458,{"strike":460,"call":461,"put":470,"callItm":44,"putItm":14,"isAtm":14},45.83,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":210,"implied_volatility":210,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":44},"CBL   261016C00045830",7.2,10.8,0.986313,0.00783,-0.005583,0.003749,0.017283,{"contract_symbol":471,"symbol":471,"bid":188,"ask":266,"last":214,"change":188,"changePercent":9,"volume":188,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":14},"CBL   261016P00045830",-0.034526,0.013959,-0.014928,0.008186,-0.000754,{"strike":478,"call":479,"put":489,"callItm":44,"putItm":14,"isAtm":14},46.83,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":483,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":222,"implied_volatility":222,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":44},"CBL   261016C00046830",6.1,9.2,6.13,0.974534,0.013352,-0.009418,0.006359,0.01741,{"contract_symbol":490,"symbol":490,"bid":188,"ask":266,"last":491,"change":188,"changePercent":9,"volume":188,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":14},"CBL   261016P00046830",0.85,-0.054536,0.020187,-0.021588,0.011838,-0.001195,{"strike":498,"call":499,"put":509,"callItm":44,"putItm":14,"isAtm":14},47.83,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":222,"implied_volatility":222,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":44},"CBL   261016C00047830",5.2,8.8,2.6,0.954684,0.021443,-0.015125,0.010211,0.017361,{"contract_symbol":510,"symbol":510,"bid":188,"ask":256,"last":511,"change":188,"changePercent":9,"volume":188,"openInterest":51,"open_interest":51,"iv":215,"implied_volatility":215,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":14},"CBL   261016P00047830",2.05,-0.082078,0.027691,-0.029612,0.016237,-0.001804,{"strike":518,"call":519,"put":528,"callItm":44,"putItm":14,"isAtm":14},48.83,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":222,"implied_volatility":222,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":44},"CBL   261016C00048830",4.5,7.4,0.924706,0.031938,-0.022528,0.015209,0.017089,{"contract_symbol":529,"symbol":529,"bid":188,"ask":214,"last":530,"change":188,"changePercent":9,"volume":188,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":14},"CBL   261016P00048830",1.8,-0.118117,0.03614,-0.038647,0.021192,-0.002605,{"strike":537,"call":538,"put":550,"callItm":44,"putItm":14,"isAtm":14},49.83,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":542,"change":543,"changePercent":9,"volume":51,"openInterest":444,"open_interest":444,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":44},"CBL   261016C00049830",3.2,6.2,4.8,-0.6,0.3864,0.897973,0.043023,-0.026311,0.019077,0.016892,{"contract_symbol":551,"symbol":551,"bid":188,"ask":276,"last":552,"change":188,"changePercent":9,"volume":188,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":14},"CBL   261016P00049830",0.55,4,0.4508,-0.135606,0.045095,-0.037542,0.02333,-0.002977,{"strike":561,"call":562,"put":573,"callItm":14,"putItm":44,"isAtm":44},55,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":51,"change":566,"changePercent":9,"volume":51,"openInterest":182,"open_interest":182,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":14},"CBL   261016C00055000",0.6,1.9,-0.25,0.3329,0.479544,0.111724,-0.05071,0.042681,0.00957,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":577,"change":188,"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":44},"CBL   261016P00055000",0.15,3,3.25,24,0.1685,-0.559311,0.218538,-0.025421,0.042264,-0.012073,{"strike":586,"call":587,"put":597,"callItm":14,"putItm":44,"isAtm":14},60,{"contract_symbol":588,"symbol":588,"bid":188,"ask":127,"last":589,"change":188,"changePercent":9,"volume":188,"openInterest":590,"open_interest":590,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":14},"CBL   261016C00060000",0.05,34,0.3064,0.065379,0.038802,-0.014923,0.013644,0.001336,{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":601,"change":188,"changePercent":9,"volume":188,"openInterest":51,"open_interest":51,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":44},"CBL   261016P00060000",4.2,6.7,3.1,0.3638,-0.896614,0.04614,-0.02501,0.019262,-0.020915,{"strike":609,"call":610,"put":617,"callItm":14,"putItm":44,"isAtm":14},65,{"contract_symbol":611,"symbol":611,"bid":188,"ask":276,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":51,"open_interest":51,"iv":184,"implied_volatility":184,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":14},"CBL   261016C00065000",0.043373,0.017178,-0.017592,0.009857,0.000875,{"contract_symbol":618,"symbol":618,"bid":619,"ask":371,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":44},"CBL   261016P00065000",8.4,0.5362,-0.944135,0.019607,-0.023089,0.012064,-0.023808,{"strike":627,"call":628,"put":635,"callItm":14,"putItm":44,"isAtm":14},70,{"contract_symbol":629,"symbol":629,"bid":188,"ask":276,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":184,"implied_volatility":184,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":14},"CBL   261016C00070000",0.006763,0.003529,-0.003614,0.002025,0.000138,{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":620,"implied_volatility":620,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":44},"CBL   261016P00070000",14.1,17.3,-0.989168,0.004975,-0.005858,0.003061,-0.026628,{"strike":645,"call":646,"put":653,"callItm":14,"putItm":44,"isAtm":14},75,{"contract_symbol":647,"symbol":647,"bid":188,"ask":276,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":184,"implied_volatility":184,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":14},"CBL   261016C00075000",0.000751,0.000483,-0.000495,0.000277,0.000015,{"contract_symbol":654,"symbol":654,"bid":283,"ask":241,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":620,"implied_volatility":620,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":44},"CBL   261016P00075000",-0.998428,0.000887,-0.001044,0.000546,-0.028733,"2026-10-03T20:38:31.169820+00:00"]