[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBX":3,"homepage-market-summary":31,"stock-options-MBX":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MBX","2026-10-06",{"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},"MBX Biosciences, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","MBX Biosciences Inc is a clinical stage biopharmaceutical company focused on the discovery and development of novel precision peptide therapies for the treatment of endocrine and metabolic disorders. The company designed its proprietary Precision Endocrine Peptide, or PEP, platform to overcome the key limitations of unmodified and modified peptide therapies to improve clinical outcomes and simplify disease management for patients. Its PEPs are selectively engineered to have optimized pharmaceutical properties, including extended time-action profiles and consistent drug concentrations with low peak-to-trough concentration ratios, consistent exposure to target tissues, and less frequent dosing. Its product candidates include canvuparatide (MBX 2109), imapextide (MBX 1416), and MBX 4291.","63","Carmel, IN",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},56.92,58.75,59.225,55.34,58.54,-1.62,-2.77,365081.332804,10492,56.3817,72.64,12.94,695756.8336769203,73.7,517,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":175,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":123,"expiration_iv":123,"kpis":181,"expirations":185,"strikes":207,"updated_at":585,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":123},1,1571,0,[186,187,191,195,199,203],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":188,"label":188,"type":178,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",45,"261120",{"date":192,"label":192,"type":178,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",73,"261218",{"date":196,"label":196,"type":178,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",101,"270115",{"date":200,"label":200,"type":178,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-04-16",192,"270416",{"date":204,"label":204,"type":178,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2028-01-21",472,"280121",[208,220,229,239,250,260,277,296,317,337,359,383,408,432,453,472,491,511,529,549,567],{"strike":209,"call":210,"put":216,"callItm":40,"putItm":14,"isAtm":14},15,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":214,"implied_volatility":214,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":215,"in_the_money":40},"MBX   261016C00015000",39.5,43.7,0.8171,0.00411,{"contract_symbol":217,"symbol":217,"bid":184,"ask":218,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":219,"implied_volatility":219,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"MBX   261016P00015000",4.9,0.9286,{"strike":221,"call":222,"put":227,"callItm":40,"putItm":14,"isAtm":14},17.5,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":214,"implied_volatility":214,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":226,"in_the_money":40},"MBX   261016C00017500",37,41.7,0.004794,{"contract_symbol":228,"symbol":228,"bid":184,"ask":218,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":219,"implied_volatility":219,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"MBX   261016P00017500",{"strike":230,"call":231,"put":237,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":235,"implied_volatility":235,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":236,"in_the_money":40},"MBX   261016C00020000",34.5,39.2,0.8277,0.005479,{"contract_symbol":238,"symbol":238,"bid":184,"ask":218,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":219,"implied_volatility":219,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"MBX   261016P00020000",{"strike":240,"call":241,"put":247,"callItm":40,"putItm":14,"isAtm":14},22.5,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":245,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":235,"implied_volatility":235,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":246,"in_the_money":40},"MBX   261016C00022500",32,36.7,27.5,0.006164,{"contract_symbol":248,"symbol":248,"bid":184,"ask":218,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":249,"implied_volatility":249,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"MBX   261016P00022500",0.8845,{"strike":251,"call":252,"put":258,"callItm":40,"putItm":14,"isAtm":14},25,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":256,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":214,"implied_volatility":214,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":257,"in_the_money":40},"MBX   261016C00025000",29.5,34.2,30,0.006849,{"contract_symbol":259,"symbol":259,"bid":184,"ask":218,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":249,"implied_volatility":249,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"MBX   261016P00025000",{"strike":256,"call":261,"put":270,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":265,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":235,"implied_volatility":235,"delta":266,"gamma":267,"theta":268,"vega":184,"rho":269,"in_the_money":40},"MBX   261016C00030000",24.5,29.2,23.84,0.999999,0.000001,-0.000002,0.008219,{"contract_symbol":271,"symbol":271,"bid":184,"ask":218,"last":272,"change":184,"changePercent":9,"volume":184,"openInterest":179,"open_interest":179,"iv":219,"implied_volatility":219,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":184,"in_the_money":14},"MBX   261016P00030000",4.7,-0.000011,0.000006,-0.000021,0.000005,{"strike":278,"call":279,"put":289,"callItm":40,"putItm":14,"isAtm":14},35,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":235,"implied_volatility":235,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":40},"MBX   261016C00035000",19.5,24.2,20.18,0.999852,0.000074,-0.000223,0.000054,0.009586,{"contract_symbol":290,"symbol":290,"bid":184,"ask":218,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":249,"implied_volatility":249,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":14},"MBX   261016P00035000",-0.000343,0.00015,-0.000522,0.000118,-0.000006,{"strike":297,"call":298,"put":309,"callItm":40,"putItm":14,"isAtm":14},40,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":302,"change":184,"changePercent":9,"volume":184,"openInterest":303,"open_interest":303,"iv":214,"implied_volatility":214,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":40},"MBX   261016C00040000",14.5,19,14,5,0.996274,0.001444,-0.004277,0.001048,0.010898,{"contract_symbol":310,"symbol":310,"bid":184,"ask":218,"last":311,"change":184,"changePercent":9,"volume":184,"openInterest":179,"open_interest":179,"iv":219,"implied_volatility":219,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":14},"MBX   261016P00040000",5.8,-0.008845,0.002736,-0.010465,0.002255,-0.000145,{"strike":189,"call":318,"put":328,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":235,"implied_volatility":235,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":40},"MBX   261016C00045000",9.5,14.2,12.57,0.962761,0.010425,-0.031678,0.007659,0.011714,{"contract_symbol":329,"symbol":329,"bid":184,"ask":218,"last":330,"change":184,"changePercent":9,"volume":184,"openInterest":331,"open_interest":331,"iv":219,"implied_volatility":219,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":14},"MBX   261016P00045000",0.36,8,-0.054169,0.012563,-0.048047,0.010355,-0.000903,{"strike":338,"call":339,"put":350,"callItm":40,"putItm":14,"isAtm":14},50,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":343,"change":184,"changePercent":9,"volume":184,"openInterest":344,"open_interest":344,"iv":214,"implied_volatility":214,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":40},"MBX   261016C00050000",5.3,9.8,7.5,415,0.847562,0.030613,-0.090656,0.022204,0.011143,{"contract_symbol":351,"symbol":351,"bid":184,"ask":218,"last":352,"change":184,"changePercent":9,"volume":184,"openInterest":353,"open_interest":353,"iv":249,"implied_volatility":249,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":14},"MBX   261016P00050000",1.73,12,-0.168875,0.030239,-0.104918,0.02374,-0.002854,{"strike":360,"call":361,"put":374,"callItm":40,"putItm":14,"isAtm":40},55,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":365,"change":366,"changePercent":9,"volume":182,"openInterest":367,"open_interest":367,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":40},"MBX   261016C00055000",2.15,6,4.1,-0.9,11,0.8235,0.625475,0.048855,-0.146948,0.035711,0.008631,{"contract_symbol":375,"symbol":375,"bid":184,"ask":218,"last":376,"change":184,"changePercent":9,"volume":184,"openInterest":364,"open_interest":364,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":14},"MBX   261016P00055000",2.56,0.5465,-0.335567,0.07081,-0.093784,0.034346,-0.005562,{"strike":384,"call":385,"put":397,"callItm":14,"putItm":40,"isAtm":14},60,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":389,"change":184,"changePercent":9,"volume":184,"openInterest":390,"open_interest":390,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":14},"MBX   261016C00060000",0.4,3.5,3,138,0.6597,0.334307,0.058572,-0.113044,0.034295,0.004858,{"contract_symbol":398,"symbol":398,"bid":389,"ask":399,"last":400,"change":184,"changePercent":9,"volume":184,"openInterest":401,"open_interest":401,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":40},"MBX   261016P00060000",6.7,4.8,27,0.7843,-0.633466,0.050941,-0.13897,0.035462,-0.011197,{"strike":409,"call":410,"put":421,"callItm":14,"putItm":40,"isAtm":14},65,{"contract_symbol":411,"symbol":411,"bid":184,"ask":412,"last":413,"change":184,"changePercent":9,"volume":184,"openInterest":414,"open_interest":414,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":14},"MBX   261016C00065000",2.95,1.4,94,0.8474,0.190451,0.034039,-0.108416,0.025603,0.002755,{"contract_symbol":422,"symbol":422,"bid":423,"ask":367,"last":424,"change":184,"changePercent":9,"volume":184,"openInterest":425,"open_interest":425,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":40},"MBX   261016P00065000",7,7.73,2,0.8357,-0.813397,0.034085,-0.105578,0.025283,-0.015105,{"strike":433,"call":434,"put":444,"callItm":14,"putItm":40,"isAtm":14},70,{"contract_symbol":435,"symbol":435,"bid":184,"ask":436,"last":182,"change":184,"changePercent":9,"volume":184,"openInterest":437,"open_interest":437,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":14},"MBX   261016C00070000",2.8,530,1.0438,0.133304,0.021888,-0.105764,0.020279,0.001911,{"contract_symbol":445,"symbol":445,"bid":353,"ask":446,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":40},"MBX   261016P00070000",15.5,0.8362,-0.922953,0.018339,-0.056881,0.013613,-0.018047,{"strike":454,"call":455,"put":463,"callItm":14,"putItm":40,"isAtm":14},75,{"contract_symbol":456,"symbol":456,"bid":184,"ask":218,"last":457,"change":184,"changePercent":9,"volume":184,"openInterest":331,"open_interest":331,"iv":438,"implied_volatility":438,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":14},"MBX   261016C00075000",1.5,0.065489,0.012969,-0.062667,0.012015,0.000949,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":447,"implied_volatility":447,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":40},"MBX   261016P00075000",17,20.5,-0.972802,0.00796,-0.024688,0.005908,-0.020145,{"strike":473,"call":474,"put":482,"callItm":14,"putItm":40,"isAtm":14},80,{"contract_symbol":475,"symbol":475,"bid":184,"ask":218,"last":476,"change":184,"changePercent":9,"volume":184,"openInterest":423,"open_interest":423,"iv":438,"implied_volatility":438,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":14},"MBX   261016C00080000",1.58,0.029795,0.00688,-0.033244,0.006374,0.000435,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":251,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":447,"implied_volatility":447,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":40},"MBX   261016P00080000",22,25.5,-0.991575,0.002912,-0.009031,0.002161,-0.021792,{"strike":492,"call":493,"put":503,"callItm":14,"putItm":40,"isAtm":14},85,{"contract_symbol":494,"symbol":494,"bid":184,"ask":387,"last":495,"change":184,"changePercent":9,"volume":184,"openInterest":496,"open_interest":496,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":14},"MBX   261016C00085000",0.05,273,1.0431,0.012666,0.003331,-0.016072,0.003084,0.000186,{"contract_symbol":504,"symbol":504,"bid":401,"ask":505,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":447,"implied_volatility":447,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":40},"MBX   261016P00085000",30.5,-0.997658,0.000929,-0.00288,0.000689,-0.023252,{"strike":512,"call":513,"put":521,"callItm":14,"putItm":40,"isAtm":14},90,{"contract_symbol":514,"symbol":514,"bid":184,"ask":218,"last":515,"change":184,"changePercent":9,"volume":184,"openInterest":389,"open_interest":389,"iv":438,"implied_volatility":438,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":14},"MBX   261016C00090000",2.2,0.00515,0.00151,-0.007295,0.001399,0.000076,{"contract_symbol":522,"symbol":522,"bid":243,"ask":523,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":447,"implied_volatility":447,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":40},"MBX   261016P00090000",35.5,-0.999404,0.000265,-0.000823,0.000197,-0.024648,{"strike":530,"call":531,"put":539,"callItm":14,"putItm":40,"isAtm":14},95,{"contract_symbol":532,"symbol":532,"bid":184,"ask":218,"last":413,"change":184,"changePercent":9,"volume":184,"openInterest":533,"open_interest":533,"iv":438,"implied_volatility":438,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":14},"MBX   261016C00095000",4,0.001998,0.000644,-0.003112,0.000597,0.00003,{"contract_symbol":540,"symbol":540,"bid":224,"ask":541,"last":542,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":40},"MBX   261016P00095000",40.5,37.3,0.9084,-0.999568,0.000181,-0.000663,0.000146,-0.026021,{"strike":550,"call":551,"put":558,"callItm":14,"putItm":40,"isAtm":14},100,{"contract_symbol":552,"symbol":552,"bid":184,"ask":218,"last":96,"change":184,"changePercent":9,"volume":184,"openInterest":425,"open_interest":425,"iv":438,"implied_volatility":438,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":14},"MBX   261016C00100000",0.000748,0.000262,-0.001267,0.000243,0.000011,{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":543,"implied_volatility":543,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":40},"MBX   261016P00100000",42,45.5,-0.99988,0.000055,-0.000201,0.000044,-0.027395,{"strike":568,"call":569,"put":577,"callItm":14,"putItm":40,"isAtm":14},105,{"contract_symbol":570,"symbol":570,"bid":184,"ask":218,"last":571,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":438,"implied_volatility":438,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":14},"MBX   261016C00105000",1.45,0.000272,0.000103,-0.000497,0.000095,0.000004,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":447,"implied_volatility":447,"delta":581,"gamma":576,"theta":582,"vega":583,"rho":584,"in_the_money":40},"MBX   261016P00105000",47,50.5,-0.999993,-0.000012,0.000003,-0.028766,"2026-10-07T00:36:40.279261+00:00"]