[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NBIZ":3,"homepage-market-summary":26,"stock-options-NBIZ":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NBIZ","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},"Tradr 2X Short NBIS Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},20.99,19.41,21.37,19.2,19.38,1.61,8.31,1370211.194382,400,5.91,1744435.3080030791,3.8,177,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"status":169,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":170,"days_to_expiration":173,"iv_index":175,"expiration_iv":175,"kpis":176,"expirations":180,"strikes":202,"updated_at":641,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",10,"261016",1.5,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},0,618,0.31,[181,182,186,190,194,198],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":183,"label":183,"type":172,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",45,"261120",{"date":187,"label":187,"type":172,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-12-18",73,"261218",{"date":191,"label":191,"type":172,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",101,"270115",{"date":195,"label":195,"type":172,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",164,"270319",{"date":199,"label":199,"type":172,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2028-01-21",472,"280121",[203,223,243,264,286,306,329,350,374,399,421,446,466,485,506,525,545,566,585,604,624],{"strike":173,"call":204,"put":214,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":205,"symbol":205,"bid":173,"ask":206,"last":207,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":208,"implied_volatility":208,"delta":209,"gamma":210,"theta":211,"vega":212,"rho":213,"in_the_money":11},"NBIZ  261016C00010000",12.1,0.1,1.4517,0.998862,0.000759,-0.000916,0.00013,0.002823,{"contract_symbol":215,"symbol":215,"bid":177,"ask":216,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":84},"NBIZ  261016P00010000",0.45,1.6551,-0.003377,0.001788,-0.002804,0.00035,-0.000021,{"strike":224,"call":225,"put":236,"callItm":11,"putItm":84,"isAtm":84},11,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":229,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":230,"implied_volatility":230,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":11},"NBIZ  261016C00011000",9,11.1,0.5,1.5363,0.994275,0.003086,-0.00417,0.000561,0.003077,{"contract_symbol":237,"symbol":237,"bid":177,"ask":229,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":217,"implied_volatility":217,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":84},"NBIZ  261016P00011000",-0.008982,0.004261,-0.006683,0.000835,-0.000057,{"strike":244,"call":245,"put":255,"callItm":11,"putItm":84,"isAtm":84},12,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":249,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":208,"implied_volatility":208,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":11},"NBIZ  261016C00012000",8,10.1,0.28,0.989418,0.005607,-0.006765,0.000963,0.003329,{"contract_symbol":256,"symbol":256,"bid":177,"ask":229,"last":257,"change":177,"changePercent":9,"volume":177,"openInterest":258,"open_interest":258,"iv":217,"implied_volatility":217,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":84},"NBIZ  261016P00012000",0.25,1,-0.019995,0.008502,-0.013334,0.001665,-0.000129,{"strike":265,"call":266,"put":276,"callItm":11,"putItm":84,"isAtm":84},13,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":270,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":208,"implied_volatility":208,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":11},"NBIZ  261016C00013000",7.1,9.1,0.05,0.975994,0.011311,-0.013648,0.001943,0.003526,{"contract_symbol":277,"symbol":277,"bid":177,"ask":278,"last":279,"change":177,"changePercent":9,"volume":177,"openInterest":280,"open_interest":280,"iv":217,"implied_volatility":217,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":84},"NBIZ  261016P00013000",0.55,0.15,4,-0.038667,0.014723,-0.023091,0.002884,-0.000252,{"strike":287,"call":288,"put":297,"callItm":11,"putItm":84,"isAtm":84},14,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":208,"implied_volatility":208,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":11},"NBIZ  261016C00014000",6.1,8.2,0.952914,0.019684,-0.02375,0.003382,0.003659,{"contract_symbol":298,"symbol":298,"bid":177,"ask":278,"last":299,"change":177,"changePercent":9,"volume":177,"openInterest":300,"open_interest":300,"iv":217,"implied_volatility":217,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":84},"NBIZ  261016P00014000",0.8,3,-0.066782,0.022741,-0.035666,0.004454,-0.000439,{"strike":307,"call":308,"put":319,"callItm":11,"putItm":84,"isAtm":84},15,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":312,"change":177,"changePercent":9,"volume":177,"openInterest":300,"open_interest":300,"iv":313,"implied_volatility":313,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":11},"NBIZ  261016C00015000",5.2,7.2,4.65,1.4772,0.914899,0.03065,-0.038288,0.005358,0.00369,{"contract_symbol":320,"symbol":320,"bid":177,"ask":321,"last":322,"change":177,"changePercent":9,"volume":177,"openInterest":280,"open_interest":280,"iv":323,"implied_volatility":323,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":84},"NBIZ  261016P00015000",0.7,0.85,1.6459,-0.104216,0.031943,-0.049537,0.006221,-0.000693,{"strike":330,"call":331,"put":341,"callItm":11,"putItm":84,"isAtm":84},16,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":335,"implied_volatility":335,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":11},"NBIZ  261016C00016000",4.4,6.3,1.4536,0.869883,0.042332,-0.051208,0.007282,0.003671,{"contract_symbol":342,"symbol":342,"bid":279,"ask":343,"last":258,"change":177,"changePercent":9,"volume":177,"openInterest":307,"open_interest":307,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":84},"NBIZ  261016P00016000",0.75,1.6777,-0.15609,0.041481,-0.066839,0.008235,-0.001056,{"strike":351,"call":352,"put":363,"callItm":11,"putItm":84,"isAtm":84},17,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":356,"change":177,"changePercent":9,"volume":177,"openInterest":300,"open_interest":300,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":11},"NBIZ  261016C00017000",3.6,5.4,3.25,1.3725,0.820102,0.055558,-0.059914,0.009023,0.003624,{"contract_symbol":364,"symbol":364,"bid":257,"ask":365,"last":366,"change":177,"changePercent":9,"volume":177,"openInterest":367,"open_interest":367,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":84},"NBIZ  261016P00017000",0.95,0.6,72,1.6304,-0.208726,0.051203,-0.077919,0.009879,-0.001423,{"strike":375,"call":376,"put":388,"callItm":11,"putItm":84,"isAtm":84},18,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":177,"changePercent":9,"volume":177,"openInterest":381,"open_interest":381,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":11},"NBIZ  261016C00018000",2.95,4.6,3.4,5,1.2642,0.760038,0.071481,-0.065398,0.010693,0.003511,{"contract_symbol":389,"symbol":389,"bid":366,"ask":390,"last":391,"change":177,"changePercent":9,"volume":177,"openInterest":392,"open_interest":392,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":84},"NBIZ  261016P00018000",1.1,0.9,22,1.5539,-0.267993,0.061624,-0.085189,0.011332,-0.001835,{"strike":400,"call":401,"put":411,"callItm":11,"putItm":84,"isAtm":11},19,{"contract_symbol":402,"symbol":402,"bid":403,"ask":24,"last":404,"change":177,"changePercent":9,"volume":177,"openInterest":224,"open_interest":224,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":11},"NBIZ  261016C00019000",2.35,2.17,1.1069,0.687253,0.093008,-0.065239,0.012183,0.003326,{"contract_symbol":412,"symbol":412,"bid":299,"ask":413,"last":414,"change":177,"changePercent":9,"volume":177,"openInterest":280,"open_interest":280,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":84},"NBIZ  261016P00019000",1.4,1.2,1.5263,-0.339139,0.069717,-0.092985,0.012592,-0.002351,{"strike":422,"call":423,"put":435,"callItm":11,"putItm":84,"isAtm":11},20,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":177,"changePercent":9,"volume":177,"openInterest":428,"open_interest":428,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":11},"NBIZ  261016C00020000",2.2,3.2,2.45,279,1.2196,0.58357,0.092999,-0.079189,0.013421,0.002843,{"contract_symbol":436,"symbol":436,"bid":414,"ask":437,"last":438,"change":177,"changePercent":9,"volume":177,"openInterest":439,"open_interest":439,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":84},"NBIZ  261016P00020000",1.9,1.6,21,1.4912,-0.415225,0.076009,-0.096762,0.013413,-0.002912,{"strike":439,"call":447,"put":457,"callItm":84,"putItm":11,"isAtm":11},{"contract_symbol":448,"symbol":448,"bid":438,"ask":449,"last":450,"change":177,"changePercent":9,"volume":177,"openInterest":224,"open_interest":224,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":84},"NBIZ  261016C00021000",2.25,1.7,1.3406,0.498029,0.086509,-0.089003,0.013723,0.00243,{"contract_symbol":458,"symbol":458,"bid":438,"ask":403,"last":459,"change":177,"changePercent":9,"volume":177,"openInterest":258,"open_interest":258,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":11},"NBIZ  261016P00021000",3.3,1.4997,-0.491651,0.077315,-0.099546,0.013721,-0.003515,{"strike":392,"call":467,"put":476,"callItm":84,"putItm":11,"isAtm":11},{"contract_symbol":468,"symbol":468,"bid":414,"ask":469,"last":438,"change":177,"changePercent":9,"volume":177,"openInterest":375,"open_interest":375,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":84},"NBIZ  261016C00022000",1.95,1.3941,0.422975,0.081632,-0.090829,0.013467,0.002079,{"contract_symbol":477,"symbol":477,"bid":478,"ask":426,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":11},"NBIZ  261016P00022000",2.1,1.5336,-0.561276,0.074725,-0.100621,0.013561,-0.004108,{"strike":486,"call":487,"put":496,"callItm":84,"putItm":11,"isAtm":11},23,{"contract_symbol":488,"symbol":488,"bid":391,"ask":175,"last":489,"change":177,"changePercent":9,"volume":177,"openInterest":287,"open_interest":287,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":84},"NBIZ  261016C00023000",1.01,1.3999,0.35149,0.077037,-0.086425,0.012761,0.001749,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":11},"NBIZ  261016P00023000",2.6,3.9,1.5141,-0.630817,0.072437,-0.095075,0.012979,-0.004699,{"strike":507,"call":508,"put":516,"callItm":84,"putItm":11,"isAtm":84},24,{"contract_symbol":509,"symbol":509,"bid":366,"ask":414,"last":158,"change":177,"changePercent":9,"volume":177,"openInterest":227,"open_interest":227,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":84},"NBIZ  261016C00024000",1.3634,0.279851,0.071755,-0.07636,0.011577,0.001414,{"contract_symbol":517,"symbol":517,"bid":426,"ask":518,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":11},"NBIZ  261016P00024000",4.7,1.4683,-0.700062,0.06883,-0.084956,0.01196,-0.005296,{"strike":526,"call":527,"put":536,"callItm":84,"putItm":11,"isAtm":84},25,{"contract_symbol":528,"symbol":528,"bid":278,"ask":299,"last":366,"change":177,"changePercent":9,"volume":177,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":84},"NBIZ  261016C00025000",104,1.3493,0.220172,0.06382,-0.06652,0.01019,0.001125,{"contract_symbol":537,"symbol":537,"bid":499,"ask":538,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":11},"NBIZ  261016P00025000",5.5,1.4784,-0.752848,0.062105,-0.077709,0.010865,-0.005832,{"strike":546,"call":547,"put":557,"callItm":84,"putItm":11,"isAtm":84},26,{"contract_symbol":548,"symbol":548,"bid":279,"ask":391,"last":549,"change":177,"changePercent":9,"volume":177,"openInterest":550,"open_interest":550,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":84},"NBIZ  261016C00026000",0.52,6,1.3632,0.175542,0.055079,-0.058595,0.008885,0.000902,{"contract_symbol":558,"symbol":558,"bid":518,"ask":559,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":11},"NBIZ  261016P00026000",6.4,1.4939,-0.796679,0.055016,-0.070297,0.009726,-0.006328,{"strike":567,"call":568,"put":576,"callItm":84,"putItm":11,"isAtm":84},27,{"contract_symbol":569,"symbol":569,"bid":270,"ask":299,"last":391,"change":177,"changePercent":9,"volume":177,"openInterest":381,"open_interest":381,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":84},"NBIZ  261016C00027000",1.3431,0.13203,0.046279,-0.047795,0.007355,0.000685,{"contract_symbol":577,"symbol":577,"bid":538,"ask":578,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":11},"NBIZ  261016P00027000",7.3,1.5118,-0.832834,0.048135,-0.062985,0.008611,-0.00679,{"strike":586,"call":587,"put":596,"callItm":84,"putItm":11,"isAtm":84},28,{"contract_symbol":588,"symbol":588,"bid":177,"ask":321,"last":112,"change":177,"changePercent":9,"volume":177,"openInterest":589,"open_interest":589,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":84},"NBIZ  261016C00028000",2,1.3112,0.094358,0.037286,-0.036698,0.005785,0.000494,{"contract_symbol":597,"symbol":597,"bid":559,"ask":291,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":11},"NBIZ  261016P00028000",1.5154,-0.86546,0.041552,-0.05463,0.007451,-0.007234,{"strike":605,"call":606,"put":615,"callItm":84,"putItm":11,"isAtm":84},29,{"contract_symbol":607,"symbol":607,"bid":177,"ask":608,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":84},"NBIZ  261016C00029000",0.65,1.3539,0.077819,0.031259,-0.032804,0.005008,0.000408,{"contract_symbol":616,"symbol":616,"bid":578,"ask":617,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":11},"NBIZ  261016P00029000",9.2,1.5342,-0.889611,0.035718,-0.048134,0.006485,-0.007639,{"strike":625,"call":626,"put":634,"callItm":84,"putItm":11,"isAtm":84},30,{"contract_symbol":627,"symbol":627,"bid":177,"ask":366,"last":608,"change":177,"changePercent":9,"volume":177,"openInterest":258,"open_interest":258,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":84},"NBIZ  261016C00030000",1.3541,0.058381,0.025031,-0.026275,0.004011,0.000308,{"contract_symbol":635,"symbol":635,"bid":291,"ask":248,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":618,"implied_volatility":618,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":11},"NBIZ  261016P00030000",-0.912422,0.03015,-0.04063,0.005474,-0.008037,"2026-10-06T12:20:27.558128+00:00"]