[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBB":3,"homepage-market-summary":29,"stock-options-MBB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MBB","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares MBS ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9323,4.39422,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},89.09,89.11,89.28,88.8402,89.22,-0.13,-0.15,5078991.767892,96.97,3126506.3665213226,3.1,4920,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":201,"updated_at":711,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.1,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},140,20449,7.24,[184,185,189,193,197],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",46,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",74,"261218",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-03-19",165,"270319",{"date":198,"label":198,"type":175,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-09-17",347,"270917",[202,215,224,233,242,251,260,269,278,287,295,303,311,320,329,338,347,360,373,386,402,420,441,461,486,509,532,554,574,593,610,626,639,649,658,667,676,685,694,703],{"strike":203,"call":204,"put":212,"callItm":11,"putItm":87,"isAtm":87},65,{"contract_symbol":205,"symbol":205,"bid":206,"ask":207,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":208,"theta":208,"vega":208,"rho":211,"in_the_money":11},"MBB   261016C00065000",22.7,25.7,0,0.1082,1,0.01957,{"contract_symbol":213,"symbol":213,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":214,"implied_volatility":214,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":87},"MBB   261016P00065000",0.0629,{"strike":216,"call":217,"put":222,"callItm":11,"putItm":87,"isAtm":87},66,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":208,"theta":208,"vega":208,"rho":221,"in_the_money":11},"MBB   261016C00066000",21.7,24.7,0.019871,{"contract_symbol":223,"symbol":223,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":214,"implied_volatility":214,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":87},"MBB   261016P00066000",{"strike":225,"call":226,"put":231,"callItm":11,"putItm":87,"isAtm":87},67,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":208,"theta":208,"vega":208,"rho":230,"in_the_money":11},"MBB   261016C00067000",20.7,23.7,0.020172,{"contract_symbol":232,"symbol":232,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":214,"implied_volatility":214,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":87},"MBB   261016P00067000",{"strike":234,"call":235,"put":240,"callItm":11,"putItm":87,"isAtm":87},68,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":208,"theta":208,"vega":208,"rho":239,"in_the_money":11},"MBB   261016C00068000",20,22.4,0.020473,{"contract_symbol":241,"symbol":241,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":214,"implied_volatility":214,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":87},"MBB   261016P00068000",{"strike":243,"call":244,"put":249,"callItm":11,"putItm":87,"isAtm":87},69,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":208,"theta":208,"vega":208,"rho":248,"in_the_money":11},"MBB   261016C00069000",19,21.4,0.020775,{"contract_symbol":250,"symbol":250,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":214,"implied_volatility":214,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":87},"MBB   261016P00069000",{"strike":252,"call":253,"put":258,"callItm":11,"putItm":87,"isAtm":87},70,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":208,"theta":208,"vega":208,"rho":257,"in_the_money":11},"MBB   261016C00070000",17.1,21.1,0.021076,{"contract_symbol":259,"symbol":259,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":214,"implied_volatility":214,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":87},"MBB   261016P00070000",{"strike":261,"call":262,"put":267,"callItm":11,"putItm":87,"isAtm":87},71,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":208,"theta":208,"vega":208,"rho":266,"in_the_money":11},"MBB   261016C00071000",16.7,19.7,0.021377,{"contract_symbol":268,"symbol":268,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":214,"implied_volatility":214,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":87},"MBB   261016P00071000",{"strike":270,"call":271,"put":276,"callItm":11,"putItm":87,"isAtm":87},72,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":208,"theta":208,"vega":208,"rho":275,"in_the_money":11},"MBB   261016C00072000",15.6,19.1,0.021678,{"contract_symbol":277,"symbol":277,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":214,"implied_volatility":214,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":87},"MBB   261016P00072000",{"strike":279,"call":280,"put":285,"callItm":11,"putItm":87,"isAtm":87},73,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":208,"theta":208,"vega":208,"rho":284,"in_the_money":11},"MBB   261016C00073000",14.5,17.5,0.021979,{"contract_symbol":286,"symbol":286,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":214,"implied_volatility":214,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":87},"MBB   261016P00073000",{"strike":191,"call":288,"put":293,"callItm":11,"putItm":87,"isAtm":87},{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":208,"theta":208,"vega":208,"rho":292,"in_the_money":11},"MBB   261016C00074000",14.9,15.5,0.02228,{"contract_symbol":294,"symbol":294,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":214,"implied_volatility":214,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":87},"MBB   261016P00074000",{"strike":296,"call":297,"put":301,"callItm":11,"putItm":87,"isAtm":87},75,{"contract_symbol":298,"symbol":298,"bid":299,"ask":282,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":208,"theta":208,"vega":208,"rho":300,"in_the_money":11},"MBB   261016C00075000",13.9,0.022581,{"contract_symbol":302,"symbol":302,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":214,"implied_volatility":214,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":87},"MBB   261016P00075000",{"strike":304,"call":305,"put":309,"callItm":11,"putItm":87,"isAtm":87},76,{"contract_symbol":306,"symbol":306,"bid":307,"ask":282,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":208,"theta":208,"vega":208,"rho":308,"in_the_money":11},"MBB   261016C00076000",11.2,0.022881,{"contract_symbol":310,"symbol":310,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":214,"implied_volatility":214,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":87},"MBB   261016P00076000",{"strike":312,"call":313,"put":318,"callItm":11,"putItm":87,"isAtm":87},77,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":208,"theta":208,"vega":208,"rho":317,"in_the_money":11},"MBB   261016C00077000",10.7,13.5,0.023183,{"contract_symbol":319,"symbol":319,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":214,"implied_volatility":214,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":87},"MBB   261016P00077000",{"strike":321,"call":322,"put":327,"callItm":11,"putItm":87,"isAtm":87},78,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":208,"theta":208,"vega":208,"rho":326,"in_the_money":11},"MBB   261016C00078000",9.3,12.7,0.023484,{"contract_symbol":328,"symbol":328,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":214,"implied_volatility":214,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":87},"MBB   261016P00078000",{"strike":330,"call":331,"put":336,"callItm":11,"putItm":87,"isAtm":87},79,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":208,"theta":208,"vega":208,"rho":335,"in_the_money":11},"MBB   261016C00079000",8.5,12,0.023785,{"contract_symbol":337,"symbol":337,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":214,"implied_volatility":214,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":87},"MBB   261016P00079000",{"strike":339,"call":340,"put":345,"callItm":11,"putItm":87,"isAtm":87},81,{"contract_symbol":341,"symbol":341,"bid":342,"ask":333,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":343,"theta":208,"vega":208,"rho":344,"in_the_money":11},"MBB   261016C00081000",7.9,0.000001,0.024388,{"contract_symbol":346,"symbol":346,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":214,"implied_volatility":214,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":87},"MBB   261016P00081000",{"strike":348,"call":349,"put":358,"callItm":11,"putItm":87,"isAtm":87},82,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":11},"MBB   261016C00082000",5.6,8.9,0.999995,0.000013,-0.000002,0.000003,0.024688,{"contract_symbol":359,"symbol":359,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":214,"implied_volatility":214,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":87},"MBB   261016P00082000",{"strike":361,"call":362,"put":371,"callItm":11,"putItm":87,"isAtm":87},83,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":11},"MBB   261016C00083000",4.9,7.5,0.999921,0.000188,-0.000024,0.000049,0.024988,{"contract_symbol":372,"symbol":372,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":214,"implied_volatility":214,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":87},"MBB   261016P00083000",{"strike":374,"call":375,"put":384,"callItm":11,"putItm":87,"isAtm":87},84,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":11},"MBB   261016C00084000",3.7,6.7,0.999161,0.001713,-0.000218,0.000443,0.025268,{"contract_symbol":385,"symbol":385,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":214,"implied_volatility":214,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":87},"MBB   261016P00084000",{"strike":387,"call":388,"put":397,"callItm":11,"putItm":87,"isAtm":87},85,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":11},"MBB   261016C00085000",2.8,5.7,0.994,0.010164,-0.001293,0.002629,0.025429,{"contract_symbol":398,"symbol":398,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":214,"implied_volatility":214,"delta":399,"gamma":400,"theta":355,"vega":401,"rho":208,"in_the_money":87},"MBB   261016P00085000",-0.000008,0.000038,0.000006,{"strike":403,"call":404,"put":413,"callItm":11,"putItm":87,"isAtm":87},86,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":11},"MBB   261016C00086000",1.8,3.9,0.970555,0.040042,-0.005097,0.010357,0.025097,{"contract_symbol":414,"symbol":414,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":214,"implied_volatility":214,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":87},"MBB   261016P00086000",-0.000603,0.002171,-0.000093,0.000327,-0.000016,{"strike":421,"call":422,"put":431,"callItm":11,"putItm":87,"isAtm":11},87,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":11},"MBB   261016C00087000",2.05,2.5,0.898567,0.105986,-0.01349,0.027413,0.023449,{"contract_symbol":432,"symbol":432,"bid":208,"ask":433,"last":434,"change":208,"changePercent":9,"volume":208,"openInterest":435,"open_interest":435,"iv":214,"implied_volatility":214,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":87},"MBB   261016P00087000",0.15,0.05,24,-0.014665,0.038171,-0.001643,0.005741,-0.000395,{"strike":442,"call":443,"put":452,"callItm":11,"putItm":87,"isAtm":11},88,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":11},"MBB   261016C00088000",1.15,1.55,0.746937,0.191155,-0.024331,0.049441,0.01963,{"contract_symbol":453,"symbol":453,"bid":208,"ask":454,"last":178,"change":23,"changePercent":9,"volume":191,"openInterest":455,"open_interest":455,"iv":214,"implied_volatility":214,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":87},"MBB   261016P00088000",0.25,22,-0.128689,0.215892,-0.009293,0.032473,-0.003471,{"strike":462,"call":463,"put":475,"callItm":11,"putItm":87,"isAtm":11},89,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":467,"change":9,"changePercent":9,"volume":468,"openInterest":208,"open_interest":208,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":11},"MBB   261016C00089000",0.45,0.75,0.5,16,0.0894,0.529064,0.287929,-0.025,0.061506,0.014011,{"contract_symbol":476,"symbol":476,"bid":208,"ask":477,"last":467,"change":433,"changePercent":9,"volume":478,"openInterest":479,"open_interest":479,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":87},"MBB   261016P00089000",1.35,3,149,0.0623,-0.460584,0.412491,-0.017373,0.061369,-0.012457,{"strike":487,"call":488,"put":498,"callItm":87,"putItm":11,"isAtm":11},90,{"contract_symbol":489,"symbol":489,"bid":434,"ask":490,"last":454,"change":208,"changePercent":9,"volume":208,"openInterest":491,"open_interest":491,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":87},"MBB   261016C00090000",0.3,117,0.081,0.23691,0.246598,-0.017568,0.047717,0.006303,{"contract_symbol":499,"symbol":499,"bid":178,"ask":500,"last":501,"change":208,"changePercent":9,"volume":208,"openInterest":502,"open_interest":502,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":11},"MBB   261016P00090000",1.2,0.9,28,0.0637,-0.819731,0.266847,-0.011754,0.040601,-0.022291,{"strike":50,"call":510,"put":520,"callItm":87,"putItm":11,"isAtm":11},{"contract_symbol":511,"symbol":511,"bid":208,"ask":433,"last":512,"change":208,"changePercent":9,"volume":208,"openInterest":513,"open_interest":513,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":87},"MBB   261016C00091000",0.12,15030,0.0831,0.07158,0.106344,-0.007977,0.021115,0.001908,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":524,"change":490,"changePercent":9,"volume":187,"openInterest":525,"open_interest":525,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":11},"MBB   261016P00091000",1.65,2.15,2,5001,0.0792,-0.937725,0.100121,-0.00683,0.018958,-0.025738,{"strike":533,"call":534,"put":544,"callItm":87,"putItm":11,"isAtm":87},92,{"contract_symbol":535,"symbol":535,"bid":208,"ask":178,"last":434,"change":536,"changePercent":9,"volume":210,"openInterest":537,"open_interest":537,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":87},"MBB   261016C00092000",-0.01,53,0.1088,0.045283,0.05662,-0.007288,0.014727,0.001205,{"contract_symbol":545,"symbol":545,"bid":446,"ask":546,"last":547,"change":208,"changePercent":9,"volume":208,"openInterest":524,"open_interest":524,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":11},"MBB   261016P00092000",4.3,2.6,0.1017,-0.965121,0.049034,-0.005505,0.011911,-0.02677,{"strike":555,"call":556,"put":564,"callItm":87,"putItm":11,"isAtm":87},93,{"contract_symbol":557,"symbol":557,"bid":208,"ask":178,"last":178,"change":208,"changePercent":9,"volume":208,"openInterest":558,"open_interest":558,"iv":538,"implied_volatility":538,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":87},"MBB   261016C00093000",21,0.011761,0.018242,-0.002348,0.004745,0.000313,{"contract_symbol":565,"symbol":565,"bid":566,"ask":351,"last":567,"change":208,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":11},"MBB   261016P00093000",2.2,3.6,0.1012,-0.99262,0.013056,-0.001452,0.003156,-0.027804,{"strike":575,"call":576,"put":584,"callItm":87,"putItm":11,"isAtm":87},94,{"contract_symbol":577,"symbol":577,"bid":208,"ask":178,"last":578,"change":208,"changePercent":9,"volume":208,"openInterest":524,"open_interest":524,"iv":538,"implied_volatility":538,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":87},"MBB   261016C00094000",0.02,0.002319,0.004309,-0.000555,0.001121,0.000062,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":568,"implied_volatility":568,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":11},"MBB   261016P00094000",3.2,6.6,-0.998846,0.002455,-0.000273,0.000593,-0.028271,{"strike":594,"call":595,"put":602,"callItm":87,"putItm":11,"isAtm":87},95,{"contract_symbol":596,"symbol":596,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":538,"implied_volatility":538,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":87},"MBB   261016C00095000",0.000348,0.000754,-0.000097,0.000196,0.000009,{"contract_symbol":603,"symbol":603,"bid":351,"ask":604,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":548,"implied_volatility":548,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":11},"MBB   261016P00095000",6.2,-0.99986,0.000346,-0.000039,0.000084,-0.028598,{"strike":611,"call":612,"put":618,"callItm":87,"putItm":11,"isAtm":87},96,{"contract_symbol":613,"symbol":613,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":538,"implied_volatility":538,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":343,"in_the_money":87},"MBB   261016C00096000",0.00004,0.000099,-0.000013,0.000026,{"contract_symbol":619,"symbol":619,"bid":587,"ask":620,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":568,"implied_volatility":568,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":11},"MBB   261016P00096000",7.2,-0.999989,0.000031,-0.000003,0.000007,-0.028903,{"strike":627,"call":628,"put":632,"callItm":87,"putItm":11,"isAtm":87},97,{"contract_symbol":629,"symbol":629,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":538,"implied_volatility":538,"delta":356,"gamma":630,"theta":631,"vega":356,"rho":208,"in_the_money":87},"MBB   261016C00097000",0.00001,-0.000001,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":568,"implied_volatility":568,"delta":636,"gamma":637,"theta":208,"vega":343,"rho":638,"in_the_money":11},"MBB   261016P00097000",7.6,8.2,-0.999999,0.000002,-0.029205,{"strike":640,"call":641,"put":643,"callItm":87,"putItm":11,"isAtm":87},98,{"contract_symbol":642,"symbol":642,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":538,"implied_volatility":538,"delta":208,"gamma":343,"theta":208,"vega":208,"rho":208,"in_the_money":87},"MBB   261016C00098000",{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":568,"implied_volatility":568,"delta":647,"gamma":208,"theta":208,"vega":208,"rho":648,"in_the_money":11},"MBB   261016P00098000",8.6,9.2,-1,-0.029506,{"strike":650,"call":651,"put":653,"callItm":87,"putItm":11,"isAtm":87},99,{"contract_symbol":652,"symbol":652,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":538,"implied_volatility":538,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":87},"MBB   261016C00099000",{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":568,"implied_volatility":568,"delta":647,"gamma":208,"theta":208,"vega":208,"rho":657,"in_the_money":11},"MBB   261016P00099000",9.6,10.2,-0.029807,{"strike":659,"call":660,"put":662,"callItm":87,"putItm":11,"isAtm":87},100,{"contract_symbol":661,"symbol":661,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":538,"implied_volatility":538,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":87},"MBB   261016C00100000",{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":568,"implied_volatility":568,"delta":647,"gamma":208,"theta":208,"vega":208,"rho":666,"in_the_money":11},"MBB   261016P00100000",9.7,13,-0.030108,{"strike":668,"call":669,"put":671,"callItm":87,"putItm":11,"isAtm":87},101,{"contract_symbol":670,"symbol":670,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":538,"implied_volatility":538,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":87},"MBB   261016C00101000",{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":568,"implied_volatility":568,"delta":647,"gamma":208,"theta":208,"vega":208,"rho":675,"in_the_money":11},"MBB   261016P00101000",11.6,12.2,-0.030409,{"strike":677,"call":678,"put":680,"callItm":87,"putItm":11,"isAtm":87},102,{"contract_symbol":679,"symbol":679,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":538,"implied_volatility":538,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":87},"MBB   261016C00102000",{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":548,"implied_volatility":548,"delta":647,"gamma":208,"theta":208,"vega":208,"rho":684,"in_the_money":11},"MBB   261016P00102000",12.6,13.2,-0.030709,{"strike":686,"call":687,"put":689,"callItm":87,"putItm":11,"isAtm":87},103,{"contract_symbol":688,"symbol":688,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":538,"implied_volatility":538,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":87},"MBB   261016C00103000",{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":568,"implied_volatility":568,"delta":647,"gamma":208,"theta":208,"vega":208,"rho":693,"in_the_money":11},"MBB   261016P00103000",13.6,14.2,-0.031011,{"strike":695,"call":696,"put":698,"callItm":87,"putItm":11,"isAtm":87},104,{"contract_symbol":697,"symbol":697,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":538,"implied_volatility":538,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":87},"MBB   261016C00104000",{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":568,"implied_volatility":568,"delta":647,"gamma":208,"theta":208,"vega":208,"rho":702,"in_the_money":11},"MBB   261016P00104000",14.6,15.2,-0.031312,{"strike":704,"call":705,"put":707,"callItm":87,"putItm":11,"isAtm":87},105,{"contract_symbol":706,"symbol":706,"bid":208,"ask":178,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":538,"implied_volatility":538,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":87},"MBB   261016C00105000",{"contract_symbol":708,"symbol":708,"bid":273,"ask":709,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":568,"implied_volatility":568,"delta":647,"gamma":208,"theta":208,"vega":208,"rho":710,"in_the_money":11},"MBB   261016P00105000",16.2,-0.031613,"2026-10-06T04:21:34.514490+00:00"]