[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBRG":3,"homepage-market-summary":26,"stock-options-PBRG":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PBRG","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},"Leverage Shares 2X Long PBR Daily ETF","Nasdaq",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},59.31,59.24,59.41,59.11,60.2923,-0.9823,-1.63,7404.970146,63,14.833,4960.06973779,92.3,200,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"status":170,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":181,"strikes":195,"updated_at":569,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.6,{"total_volume":178,"total_open_interest":179,"put_call_ratio":180,"implied_volatility":176},0,8,3,[182,183,187,191],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":184,"label":184,"type":173,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-11-20",45,"261120",{"date":188,"label":188,"type":173,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2027-02-19",136,"270219",{"date":192,"label":192,"type":173,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-05-21",227,"270521",[196,209,218,228,238,249,260,273,286,299,313,326,340,357,371,385,399,413,427,443,459,474,487,505,525,547],{"strike":197,"call":198,"put":205,"callItm":11,"putItm":63,"isAtm":63},24,{"contract_symbol":199,"symbol":199,"bid":200,"ask":201,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":203,"gamma":178,"theta":178,"vega":178,"rho":204,"in_the_money":11},"PBRG  261016C00024000",32.5,36.7,0.2948,1,0.006568,{"contract_symbol":206,"symbol":206,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":208,"implied_volatility":208,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":63},"PBRG  261016P00024000",2.05,0.9568,{"strike":210,"call":211,"put":216,"callItm":11,"putItm":63,"isAtm":63},25,{"contract_symbol":212,"symbol":212,"bid":213,"ask":214,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":203,"gamma":178,"theta":178,"vega":178,"rho":215,"in_the_money":11},"PBRG  261016C00025000",31.5,35.7,0.006842,{"contract_symbol":217,"symbol":217,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":208,"implied_volatility":208,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":63},"PBRG  261016P00025000",{"strike":219,"call":220,"put":226,"callItm":11,"putItm":63,"isAtm":63},26,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":224,"implied_volatility":224,"delta":203,"gamma":178,"theta":178,"vega":178,"rho":225,"in_the_money":11},"PBRG  261016C00026000",30.5,34.7,0.2933,0.007116,{"contract_symbol":227,"symbol":227,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":208,"implied_volatility":208,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":63},"PBRG  261016P00026000",{"strike":229,"call":230,"put":235,"callItm":11,"putItm":63,"isAtm":63},27,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":203,"gamma":178,"theta":178,"vega":178,"rho":234,"in_the_money":11},"PBRG  261016C00027000",29.5,33.8,0.007389,{"contract_symbol":236,"symbol":236,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":208,"implied_volatility":208,"delta":178,"gamma":178,"theta":237,"vega":178,"rho":178,"in_the_money":63},"PBRG  261016P00027000",-0.000001,{"strike":239,"call":240,"put":245,"callItm":11,"putItm":63,"isAtm":63},28,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":203,"gamma":178,"theta":178,"vega":178,"rho":244,"in_the_money":11},"PBRG  261016C00028000",28.5,32.8,0.007663,{"contract_symbol":246,"symbol":246,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":208,"implied_volatility":208,"delta":237,"gamma":247,"theta":248,"vega":178,"rho":178,"in_the_money":63},"PBRG  261016P00028000",0.000001,-0.000002,{"strike":250,"call":251,"put":256,"callItm":11,"putItm":63,"isAtm":63},29,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":203,"gamma":178,"theta":178,"vega":178,"rho":255,"in_the_money":11},"PBRG  261016C00029000",27.5,31.8,0.007936,{"contract_symbol":257,"symbol":257,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":208,"implied_volatility":208,"delta":258,"gamma":247,"theta":259,"vega":247,"rho":178,"in_the_money":63},"PBRG  261016P00029000",-0.000003,-0.000006,{"strike":261,"call":262,"put":267,"callItm":11,"putItm":63,"isAtm":63},30,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":203,"gamma":178,"theta":178,"vega":178,"rho":266,"in_the_money":11},"PBRG  261016C00030000",26.5,30.8,0.00821,{"contract_symbol":268,"symbol":268,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":208,"implied_volatility":208,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":178,"in_the_money":63},"PBRG  261016P00030000",-0.000008,0.000004,-0.000016,0.000003,{"strike":274,"call":275,"put":280,"callItm":11,"putItm":63,"isAtm":63},31,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":203,"gamma":178,"theta":178,"vega":178,"rho":279,"in_the_money":11},"PBRG  261016C00031000",25.5,29.8,0.008484,{"contract_symbol":281,"symbol":281,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":208,"implied_volatility":208,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":178,"in_the_money":63},"PBRG  261016P00031000",-0.000019,0.000009,-0.000038,0.000008,{"strike":287,"call":288,"put":293,"callItm":11,"putItm":63,"isAtm":63},32,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":224,"implied_volatility":224,"delta":203,"gamma":178,"theta":178,"vega":178,"rho":292,"in_the_money":11},"PBRG  261016C00032000",24.6,28.7,0.008758,{"contract_symbol":294,"symbol":294,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":208,"implied_volatility":208,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":237,"in_the_money":63},"PBRG  261016P00032000",-0.000045,0.00002,-0.000086,0.000018,{"strike":300,"call":301,"put":307,"callItm":11,"putItm":63,"isAtm":63},33,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":305,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":203,"gamma":178,"theta":178,"vega":178,"rho":306,"in_the_money":11},"PBRG  261016C00033000",23.6,27.7,11.3,0.009031,{"contract_symbol":308,"symbol":308,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":208,"implied_volatility":208,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":248,"in_the_money":63},"PBRG  261016P00033000",-0.000098,0.000042,-0.000181,0.000038,{"strike":314,"call":315,"put":320,"callItm":11,"putItm":63,"isAtm":63},34,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":203,"gamma":178,"theta":178,"vega":178,"rho":319,"in_the_money":11},"PBRG  261016C00034000",22.6,26.7,0.009305,{"contract_symbol":321,"symbol":321,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":208,"implied_volatility":208,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":258,"in_the_money":63},"PBRG  261016P00034000",-0.000203,0.000083,-0.000358,0.000075,{"strike":327,"call":328,"put":333,"callItm":11,"putItm":63,"isAtm":63},35,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":203,"gamma":178,"theta":178,"vega":178,"rho":332,"in_the_money":11},"PBRG  261016C00035000",21.6,25.7,0.009578,{"contract_symbol":334,"symbol":334,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":208,"implied_volatility":208,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":63},"PBRG  261016P00035000",-0.0004,0.000156,-0.000673,0.000141,-0.000007,{"strike":341,"call":342,"put":349,"callItm":11,"putItm":63,"isAtm":63},36,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":178,"changePercent":9,"volume":178,"openInterest":347,"open_interest":347,"iv":202,"implied_volatility":202,"delta":203,"gamma":178,"theta":178,"vega":178,"rho":348,"in_the_money":11},"PBRG  261016C00036000",22,23.5,12.1,2,0.009852,{"contract_symbol":350,"symbol":350,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":63},"PBRG  261016P00036000",0.9564,-0.000748,0.000277,-0.001199,0.000251,-0.000013,{"strike":358,"call":359,"put":364,"callItm":11,"putItm":63,"isAtm":63},37,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":203,"gamma":178,"theta":178,"vega":178,"rho":363,"in_the_money":11},"PBRG  261016C00037000",19.6,23.7,0.010126,{"contract_symbol":365,"symbol":365,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":208,"implied_volatility":208,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":63},"PBRG  261016P00037000",-0.001344,0.000474,-0.002053,0.000429,-0.000023,{"strike":372,"call":373,"put":378,"callItm":11,"putItm":63,"isAtm":63},38,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":203,"gamma":178,"theta":178,"vega":178,"rho":377,"in_the_money":11},"PBRG  261016C00038000",18.6,22.7,0.0104,{"contract_symbol":379,"symbol":379,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":208,"implied_volatility":208,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":63},"PBRG  261016P00038000",-0.002306,0.000776,-0.003356,0.000701,-0.000039,{"strike":386,"call":387,"put":392,"callItm":11,"putItm":63,"isAtm":63},39,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":224,"implied_volatility":224,"delta":203,"gamma":178,"theta":178,"vega":178,"rho":391,"in_the_money":11},"PBRG  261016C00039000",17.6,21.7,0.010673,{"contract_symbol":393,"symbol":393,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":351,"implied_volatility":351,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":63},"PBRG  261016P00039000",-0.003796,0.001216,-0.005257,0.001099,-0.000064,{"strike":400,"call":401,"put":406,"callItm":11,"putItm":63,"isAtm":63},40,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":203,"gamma":178,"theta":178,"vega":178,"rho":405,"in_the_money":11},"PBRG  261016C00040000",16.7,20.8,0.010947,{"contract_symbol":407,"symbol":407,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":208,"implied_volatility":208,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":63},"PBRG  261016P00040000",-0.006056,0.001843,-0.007975,0.001666,-0.000103,{"strike":414,"call":415,"put":420,"callItm":11,"putItm":63,"isAtm":63},41,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":203,"gamma":178,"theta":178,"vega":178,"rho":419,"in_the_money":11},"PBRG  261016C00041000",15.7,19.8,0.011221,{"contract_symbol":421,"symbol":421,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":208,"implied_volatility":208,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":63},"PBRG  261016P00041000",-0.009315,0.002693,-0.011653,0.002435,-0.000158,{"strike":428,"call":429,"put":434,"callItm":11,"putItm":63,"isAtm":63},42,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":224,"implied_volatility":224,"delta":203,"gamma":178,"theta":178,"vega":178,"rho":433,"in_the_money":11},"PBRG  261016C00042000",14.5,18.8,0.011494,{"contract_symbol":435,"symbol":435,"bid":178,"ask":436,"last":437,"change":178,"changePercent":9,"volume":178,"openInterest":180,"open_interest":180,"iv":351,"implied_volatility":351,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":63},"PBRG  261016P00042000",0.7,3.3,-0.013857,0.003805,-0.016451,0.003439,-0.000236,{"strike":444,"call":445,"put":450,"callItm":11,"putItm":63,"isAtm":63},43,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":203,"gamma":178,"theta":178,"vega":178,"rho":449,"in_the_money":11},"PBRG  261016C00043000",13.7,17.8,0.011768,{"contract_symbol":451,"symbol":451,"bid":178,"ask":452,"last":453,"change":178,"changePercent":9,"volume":178,"openInterest":203,"open_interest":203,"iv":208,"implied_volatility":208,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":63},"PBRG  261016P00043000",2.1,3.08,-0.020088,0.005225,-0.022609,0.004724,-0.000343,{"strike":460,"call":461,"put":466,"callItm":11,"putItm":63,"isAtm":63},44,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":203,"gamma":178,"theta":178,"vega":178,"rho":465,"in_the_money":11},"PBRG  261016C00044000",12.7,16.8,0.012042,{"contract_symbol":467,"symbol":467,"bid":178,"ask":468,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":208,"implied_volatility":208,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":63},"PBRG  261016P00044000",2.15,-0.02828,0.006966,-0.030139,0.006297,-0.000484,{"strike":185,"call":475,"put":480,"callItm":11,"putItm":63,"isAtm":63},{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":224,"implied_volatility":224,"delta":203,"gamma":178,"theta":178,"vega":178,"rho":479,"in_the_money":11},"PBRG  261016C00045000",11.7,15.9,0.012315,{"contract_symbol":481,"symbol":481,"bid":178,"ask":468,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":351,"implied_volatility":351,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":63},"PBRG  261016P00045000",-0.038761,0.009035,-0.039062,0.008165,-0.000665,{"strike":488,"call":489,"put":497,"callItm":11,"putItm":63,"isAtm":63},50,{"contract_symbol":490,"symbol":490,"bid":491,"ask":305,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":11},"PBRG  261016C00050000",7.2,0.999572,0.000537,-0.000221,0.00015,0.013677,{"contract_symbol":498,"symbol":498,"bid":178,"ask":499,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":208,"implied_volatility":208,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":63},"PBRG  261016P00050000",2.35,-0.135876,0.023449,-0.101456,0.021199,-0.002373,{"strike":506,"call":507,"put":516,"callItm":11,"putItm":63,"isAtm":63},55,{"contract_symbol":508,"symbol":508,"bid":180,"ask":509,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":11},"PBRG  261016C00055000",7.3,0.5624,0.775514,0.054787,-0.081911,0.029115,0.011239,{"contract_symbol":517,"symbol":517,"bid":178,"ask":518,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":63},"PBRG  261016P00055000",3.2,0.6151,-0.241773,0.0522,-0.093354,0.03034,-0.004134,{"strike":526,"call":527,"put":537,"callItm":63,"putItm":11,"isAtm":11},60,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":63},"PBRG  261016C00060000",0.95,4.3,0.7941,0.462808,0.051455,-0.153379,0.038611,0.00675,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":11},"PBRG  261016P00060000",1.8,5,0.7328,-0.544484,0.055655,-0.141272,0.038538,-0.009723,{"strike":548,"call":549,"put":558,"callItm":63,"putItm":11,"isAtm":63},65,{"contract_symbol":550,"symbol":550,"bid":178,"ask":551,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":63},"PBRG  261016C00065000",3.1,0.835,0.254083,0.039489,-0.130122,0.031155,0.00377,{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":562,"change":178,"changePercent":9,"volume":178,"openInterest":347,"open_interest":347,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":11},"PBRG  261016P00065000",5.1,9.1,4.75,0.3833,-0.940615,0.031711,-0.022026,0.011486,-0.016859,"2026-10-06T23:02:05.832709+00:00"]