[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBE":3,"homepage-market-summary":28,"stock-options-PBE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PBE","2026-10-06",{"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},"Invesco Biotechnology & Genome ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0792,0.07468,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},94.2701,97.38,97.0393,-2.7692,-2.85,8049.56322,98.82,70.010002,11995.34235413492,84.2,5354,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"status":172,"has_options":11,"symbol":4,"underlying_price":173,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":182,"strikes":196,"updated_at":599,"task_id":9},"SUCCESS",94.27,{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.1,{"total_volume":181,"total_open_interest":181,"put_call_ratio":9,"implied_volatility":179},0,[183,184,188,192],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":185,"label":185,"type":176,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",45,"261120",{"date":189,"label":189,"type":176,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-12-18",73,"261218",{"date":193,"label":193,"type":176,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-03-19",164,"270319",[197,211,224,239,256,273,291,308,326,344,362,380,398,418,439,459,475,488,501,515,529,543,557,571,585],{"strike":198,"call":199,"put":207,"callItm":11,"putItm":65,"isAtm":65},83,{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":204,"gamma":205,"theta":181,"vega":181,"rho":206,"in_the_money":11},"PBE   261016C00083000",9.8,14,0.1632,1,0.000001,0.022723,{"contract_symbol":208,"symbol":208,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":65},"PBE   261016P00083000",1.85,0.1359,{"strike":212,"call":213,"put":222,"callItm":11,"putItm":65,"isAtm":65},84,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":217,"gamma":218,"theta":219,"vega":220,"rho":221,"in_the_money":11},"PBE   261016C00084000",8.7,13,0.999996,0.000008,-0.000003,0.000003,0.022997,{"contract_symbol":223,"symbol":223,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":65},"PBE   261016P00084000",{"strike":225,"call":226,"put":235,"callItm":11,"putItm":65,"isAtm":65},85,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":11},"PBE   261016C00085000",7.8,12,0.99997,0.00005,-0.000016,0.00002,0.02327,{"contract_symbol":236,"symbol":236,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":237,"gamma":238,"theta":181,"vega":205,"rho":181,"in_the_money":65},"PBE   261016P00085000",-0.000001,0.000002,{"strike":240,"call":241,"put":250,"callItm":11,"putItm":65,"isAtm":65},86,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":11},"PBE   261016C00086000",6.7,11,0.999828,0.000257,-0.000084,0.000103,0.02354,{"contract_symbol":251,"symbol":251,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":181,"in_the_money":65},"PBE   261016P00086000",-0.000009,0.000019,-0.000004,0.000006,{"strike":257,"call":258,"put":266,"callItm":11,"putItm":65,"isAtm":65},87,{"contract_symbol":259,"symbol":259,"bid":260,"ask":177,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":11},"PBE   261016C00087000",5.8,0.999189,0.001085,-0.000355,0.000435,0.023797,{"contract_symbol":267,"symbol":267,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":65},"PBE   261016P00087000",-0.000078,0.000148,-0.000033,0.000049,-0.000002,{"strike":274,"call":275,"put":284,"callItm":11,"putItm":65,"isAtm":65},88,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":11},"PBE   261016C00088000",4.8,9,0.996823,0.003767,-0.001232,0.001509,0.024009,{"contract_symbol":285,"symbol":285,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":65},"PBE   261016P00088000",-0.000533,0.000886,-0.000201,0.000296,-0.000014,{"strike":292,"call":293,"put":301,"callItm":11,"putItm":65,"isAtm":65},89,{"contract_symbol":294,"symbol":294,"bid":295,"ask":228,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":11},"PBE   261016C00089000",3.9,0.989572,0.010809,-0.003535,0.004332,0.024093,{"contract_symbol":302,"symbol":302,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":65},"PBE   261016P00089000",-0.002804,0.004043,-0.000917,0.001349,-0.000073,{"strike":309,"call":310,"put":319,"callItm":11,"putItm":65,"isAtm":65},90,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":11},"PBE   261016C00090000",3.1,6.8,0.971077,0.025808,-0.008441,0.010342,0.023882,{"contract_symbol":320,"symbol":320,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":65},"PBE   261016P00090000",-0.011513,0.014148,-0.003209,0.004721,-0.000301,{"strike":327,"call":328,"put":336,"callItm":11,"putItm":65,"isAtm":65},91,{"contract_symbol":329,"symbol":329,"bid":93,"ask":330,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":11},"PBE   261016C00091000",6.2,0.93159,0.051577,-0.01687,0.020669,0.023118,{"contract_symbol":337,"symbol":337,"bid":181,"ask":338,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":65},"PBE   261016P00091000",1.9,-0.037401,0.038308,-0.008688,0.012783,-0.000978,{"strike":345,"call":346,"put":354,"callItm":11,"putItm":65,"isAtm":11},92,{"contract_symbol":347,"symbol":347,"bid":93,"ask":348,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":11},"PBE   261016C00092000",5.1,0.860614,0.086767,-0.02838,0.03477,0.021523,{"contract_symbol":355,"symbol":355,"bid":181,"ask":356,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":65},"PBE   261016P00092000",2,-0.097536,0.080915,-0.018351,0.027001,-0.002556,{"strike":363,"call":364,"put":372,"callItm":11,"putItm":65,"isAtm":11},93,{"contract_symbol":365,"symbol":365,"bid":115,"ask":366,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":11},"PBE   261016C00093000",4.4,0.752633,0.12355,-0.040411,0.049511,0.018943,{"contract_symbol":373,"symbol":373,"bid":181,"ask":374,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":65},"PBE   261016P00093000",2.05,-0.207533,0.134386,-0.030478,0.044844,-0.005449,{"strike":381,"call":382,"put":390,"callItm":11,"putItm":65,"isAtm":11},94,{"contract_symbol":383,"symbol":383,"bid":157,"ask":384,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":11},"PBE   261016C00094000",3.5,0.612867,0.149699,-0.048964,0.05999,0.015505,{"contract_symbol":391,"symbol":391,"bid":181,"ask":392,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":65},"PBE   261016P00094000",2.15,-0.367136,0.176837,-0.040106,0.059009,-0.009667,{"strike":399,"call":400,"put":409,"callItm":65,"putItm":11,"isAtm":11},95,{"contract_symbol":401,"symbol":401,"bid":402,"ask":312,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":65},"PBE   261016C00095000",0.05,0.1553,0.45554,0.162879,-0.048255,0.06212,0.011583,{"contract_symbol":410,"symbol":410,"bid":181,"ask":411,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":11},"PBE   261016P00095000",2.45,0.105,-0.569709,0.238874,-0.032304,0.061552,-0.014994,{"strike":419,"call":420,"put":429,"callItm":65,"putItm":11,"isAtm":11},96,{"contract_symbol":421,"symbol":421,"bid":181,"ask":422,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":65},"PBE   261016C00096000",2.65,0.1919,0.339181,0.121743,-0.055041,0.057358,0.008611,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":11},"PBE   261016P00096000",0.6,3.6,0.0555,-0.931047,0.152556,-0.005773,0.020795,-0.024502,{"strike":440,"call":441,"put":449,"callItm":65,"putItm":11,"isAtm":65},97,{"contract_symbol":442,"symbol":442,"bid":181,"ask":411,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":65},"PBE   261016C00097000",0.2359,0.275486,0.090359,-0.061719,0.052327,0.006974,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":11},"PBE   261016P00097000",1.3,4.9,0.0423,-0.999696,0.00169,-0.000037,0.000176,-0.026548,{"strike":460,"call":461,"put":469,"callItm":65,"putItm":11,"isAtm":65},98,{"contract_symbol":462,"symbol":462,"bid":181,"ask":463,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":443,"implied_volatility":443,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":65},"PBE   261016C00098000",2.3,0.195144,0.074631,-0.050977,0.043219,0.004952,{"contract_symbol":470,"symbol":470,"bid":338,"ask":471,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":453,"implied_volatility":453,"delta":472,"gamma":473,"theta":181,"vega":181,"rho":474,"in_the_money":11},"PBE   261016P00098000",5.6,-1,0.000004,-0.02683,{"strike":476,"call":477,"put":484,"callItm":65,"putItm":11,"isAtm":65},99,{"contract_symbol":478,"symbol":478,"bid":181,"ask":392,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":443,"implied_volatility":443,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":65},"PBE   261016C00099000",0.131524,0.0577,-0.039412,0.033414,0.003344,{"contract_symbol":485,"symbol":485,"bid":486,"ask":243,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":453,"implied_volatility":453,"delta":472,"gamma":181,"theta":181,"vega":181,"rho":487,"in_the_money":11},"PBE   261016P00099000",2.8,-0.027104,{"strike":489,"call":490,"put":497,"callItm":65,"putItm":11,"isAtm":65},100,{"contract_symbol":491,"symbol":491,"bid":181,"ask":356,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":443,"implied_volatility":443,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":65},"PBE   261016C00100000",0.084299,0.041842,-0.02858,0.024231,0.002147,{"contract_symbol":498,"symbol":498,"bid":432,"ask":499,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":453,"implied_volatility":453,"delta":472,"gamma":181,"theta":181,"vega":181,"rho":500,"in_the_money":11},"PBE   261016P00100000",7.6,-0.027377,{"strike":502,"call":503,"put":510,"callItm":65,"putItm":11,"isAtm":65},101,{"contract_symbol":504,"symbol":504,"bid":181,"ask":93,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":443,"implied_volatility":443,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":65},"PBE   261016C00101000",0.051375,0.028515,-0.019477,0.016513,0.00131,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":453,"implied_volatility":453,"delta":472,"gamma":181,"theta":181,"vega":181,"rho":514,"in_the_money":11},"PBE   261016P00101000",4.5,8.6,-0.027651,{"strike":516,"call":517,"put":524,"callItm":65,"putItm":11,"isAtm":65},102,{"contract_symbol":518,"symbol":518,"bid":181,"ask":338,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":443,"implied_volatility":443,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":65},"PBE   261016C00102000",0.029776,0.018296,-0.012497,0.010595,0.00076,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":453,"implied_volatility":453,"delta":472,"gamma":181,"theta":181,"vega":181,"rho":528,"in_the_money":11},"PBE   261016P00102000",5.5,9.3,-0.027925,{"strike":530,"call":531,"put":538,"callItm":65,"putItm":11,"isAtm":65},103,{"contract_symbol":532,"symbol":532,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":443,"implied_volatility":443,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":65},"PBE   261016C00103000",0.016419,0.011072,-0.007563,0.006412,0.00042,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":453,"implied_volatility":453,"delta":472,"gamma":181,"theta":181,"vega":181,"rho":542,"in_the_money":11},"PBE   261016P00103000",6.4,10.3,-0.028199,{"strike":544,"call":545,"put":552,"callItm":65,"putItm":11,"isAtm":65},104,{"contract_symbol":546,"symbol":546,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":443,"implied_volatility":443,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":65},"PBE   261016C00104000",0.008618,0.006331,-0.004325,0.003666,0.000221,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":453,"implied_volatility":453,"delta":472,"gamma":181,"theta":181,"vega":181,"rho":556,"in_the_money":11},"PBE   261016P00104000",7.4,11.4,-0.028472,{"strike":558,"call":559,"put":566,"callItm":65,"putItm":11,"isAtm":65},105,{"contract_symbol":560,"symbol":560,"bid":181,"ask":338,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":443,"implied_volatility":443,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":65},"PBE   261016C00105000",0.004309,0.003426,-0.00234,0.001984,0.00011,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":453,"implied_volatility":453,"delta":472,"gamma":181,"theta":181,"vega":181,"rho":570,"in_the_money":11},"PBE   261016P00105000",8.4,12.4,-0.028746,{"strike":572,"call":573,"put":580,"callItm":65,"putItm":11,"isAtm":65},106,{"contract_symbol":574,"symbol":574,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":443,"implied_volatility":443,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":65},"PBE   261016C00106000",0.002054,0.001758,-0.001201,0.001018,0.000053,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":453,"implied_volatility":453,"delta":472,"gamma":181,"theta":181,"vega":181,"rho":584,"in_the_money":11},"PBE   261016P00106000",9.4,13.4,-0.02902,{"strike":586,"call":587,"put":594,"callItm":65,"putItm":11,"isAtm":65},107,{"contract_symbol":588,"symbol":588,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":443,"implied_volatility":443,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":65},"PBE   261016C00107000",0.000935,0.000856,-0.000585,0.000496,0.000024,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":453,"implied_volatility":453,"delta":472,"gamma":181,"theta":181,"vega":181,"rho":598,"in_the_money":11},"PBE   261016P00107000",10.4,14.5,-0.029294,"2026-10-06T22:09:42.895070+00:00"]