[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBIO":3,"homepage-market-summary":25,"stock-options-SBIO":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SBIO","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},"ALPS Medical Breakthroughs ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},54.38,56.28,53.8901,56.26,-1.88,-3.34,93157.738065,70.85,39.52,40305.84362784064,47.4,2958,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"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":194,"updated_at":633,"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",9,"261016",0.3,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},0,21,0.05,[181,182,186,190],{"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",44,"261120",{"date":187,"label":187,"type":172,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2027-01-15",100,"270115",{"date":191,"label":191,"type":172,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-04-16",191,"270416",[195,207,219,228,240,254,267,281,295,310,323,339,358,377,396,416,436,457,477,495,512,530,547,564,581,593,603,613,623],{"strike":196,"call":197,"put":203,"callItm":11,"putItm":62,"isAtm":62},35,{"contract_symbol":198,"symbol":198,"bid":199,"ask":178,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":201,"gamma":177,"theta":177,"vega":177,"rho":202,"in_the_money":11},"SBIO  261016C00035000",17.7,0.141,1,0.008697,{"contract_symbol":204,"symbol":204,"bid":177,"ask":205,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":206,"implied_volatility":206,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":62},"SBIO  261016P00035000",2,0.3569,{"strike":208,"call":209,"put":215,"callItm":11,"putItm":62,"isAtm":62},40,{"contract_symbol":210,"symbol":210,"bid":211,"ask":212,"last":213,"change":177,"changePercent":9,"volume":177,"openInterest":201,"open_interest":201,"iv":200,"implied_volatility":200,"delta":201,"gamma":177,"theta":177,"vega":177,"rho":214,"in_the_money":11},"SBIO  261016C00040000",12.7,16,27.75,0.00994,{"contract_symbol":216,"symbol":216,"bid":177,"ask":217,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":218,"implied_volatility":218,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":62},"SBIO  261016P00040000",2.2,0.3571,{"strike":220,"call":221,"put":226,"callItm":11,"putItm":62,"isAtm":62},41,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":201,"gamma":177,"theta":177,"vega":177,"rho":225,"in_the_money":11},"SBIO  261016C00041000",11.7,15,0.010188,{"contract_symbol":227,"symbol":227,"bid":177,"ask":205,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":206,"implied_volatility":206,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":62},"SBIO  261016P00041000",{"strike":229,"call":230,"put":235,"callItm":11,"putItm":62,"isAtm":62},42,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":201,"gamma":177,"theta":177,"vega":177,"rho":234,"in_the_money":11},"SBIO  261016C00042000",10.7,14.4,0.010437,{"contract_symbol":236,"symbol":236,"bid":177,"ask":205,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":206,"implied_volatility":206,"delta":237,"gamma":238,"theta":237,"vega":239,"rho":177,"in_the_money":62},"SBIO  261016P00042000",-0.000002,0.000003,0.000001,{"strike":241,"call":242,"put":248,"callItm":11,"putItm":62,"isAtm":62},43,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":246,"implied_volatility":246,"delta":201,"gamma":177,"theta":177,"vega":177,"rho":247,"in_the_money":11},"SBIO  261016C00043000",9.7,13.3,0.1409,0.010686,{"contract_symbol":249,"symbol":249,"bid":177,"ask":205,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":218,"implied_volatility":218,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":177,"in_the_money":62},"SBIO  261016P00043000",-0.000014,0.00002,-0.00001,0.000005,{"strike":184,"call":255,"put":260,"callItm":11,"putItm":62,"isAtm":62},{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":201,"gamma":177,"theta":177,"vega":177,"rho":259,"in_the_money":11},"SBIO  261016C00044000",8.7,12.4,0.010934,{"contract_symbol":261,"symbol":261,"bid":177,"ask":205,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":206,"implied_volatility":206,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":62},"SBIO  261016P00044000",-0.000077,0.000102,-0.000052,0.000027,-0.000001,{"strike":268,"call":269,"put":274,"callItm":11,"putItm":62,"isAtm":62},45,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":201,"gamma":177,"theta":177,"vega":177,"rho":273,"in_the_money":11},"SBIO  261016C00045000",7.7,11.4,0.011182,{"contract_symbol":275,"symbol":275,"bid":177,"ask":205,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":206,"implied_volatility":206,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":62},"SBIO  261016P00045000",-0.000358,0.000426,-0.00022,0.000112,-0.000005,{"strike":282,"call":283,"put":288,"callItm":11,"putItm":62,"isAtm":62},46,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":246,"implied_volatility":246,"delta":201,"gamma":177,"theta":177,"vega":177,"rho":287,"in_the_money":11},"SBIO  261016C00046000",6.7,10.4,0.011431,{"contract_symbol":289,"symbol":289,"bid":177,"ask":217,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":206,"implied_volatility":206,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":62},"SBIO  261016P00046000",-0.001382,0.001481,-0.000763,0.000388,-0.000019,{"strike":296,"call":297,"put":303,"callItm":11,"putItm":62,"isAtm":62},47,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":177,"changePercent":9,"volume":177,"openInterest":201,"open_interest":201,"iv":200,"implied_volatility":200,"delta":201,"gamma":177,"theta":177,"vega":177,"rho":302,"in_the_money":11},"SBIO  261016C00047000",5.7,9.4,8,0.011679,{"contract_symbol":304,"symbol":304,"bid":177,"ask":217,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":218,"implied_volatility":218,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":62},"SBIO  261016P00047000",-0.004541,0.004337,-0.002237,0.001137,-0.000062,{"strike":311,"call":312,"put":316,"callItm":11,"putItm":62,"isAtm":62},48,{"contract_symbol":313,"symbol":313,"bid":314,"ask":301,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":201,"gamma":177,"theta":177,"vega":177,"rho":315,"in_the_money":11},"SBIO  261016C00048000",4.7,0.011928,{"contract_symbol":317,"symbol":317,"bid":177,"ask":217,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":206,"implied_volatility":206,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":62},"SBIO  261016P00048000",-0.012662,0.010701,-0.005512,0.002803,-0.000174,{"strike":324,"call":325,"put":332,"callItm":11,"putItm":62,"isAtm":62},49,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":329,"gamma":330,"theta":177,"vega":239,"rho":331,"in_the_money":11},"SBIO  261016C00049000",3.7,7,0.999999,0.000006,0.012176,{"contract_symbol":333,"symbol":333,"bid":177,"ask":217,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":206,"implied_volatility":206,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":62},"SBIO  261016P00049000",-0.030746,0.022709,-0.011698,0.005949,-0.000425,{"strike":340,"call":341,"put":350,"callItm":11,"putItm":62,"isAtm":62},50,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":205,"open_interest":205,"iv":200,"implied_volatility":200,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":11},"SBIO  261016C00050000",2.75,5.2,0.999917,0.000275,-0.000022,0.000028,0.012423,{"contract_symbol":351,"symbol":351,"bid":177,"ask":352,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":206,"implied_volatility":206,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":62},"SBIO  261016P00050000",2.25,-0.065412,0.041669,-0.021465,0.010917,-0.000906,{"strike":359,"call":360,"put":369,"callItm":11,"putItm":62,"isAtm":62},51,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":201,"open_interest":201,"iv":200,"implied_volatility":200,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":11},"SBIO  261016C00051000",1.8,5,0.997976,0.005308,-0.000426,0.000549,0.012646,{"contract_symbol":370,"symbol":370,"bid":177,"ask":371,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":206,"implied_volatility":206,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":62},"SBIO  261016P00051000",2.3,-0.123251,0.066659,-0.034338,0.017463,-0.001712,{"strike":378,"call":379,"put":388,"callItm":11,"putItm":62,"isAtm":11},52,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":246,"implied_volatility":246,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":11},"SBIO  261016C00052000",0.95,4,0.977274,0.04467,-0.003589,0.004622,0.012613,{"contract_symbol":389,"symbol":389,"bid":177,"ask":390,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":206,"implied_volatility":206,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":62},"SBIO  261016P00052000",2.4,-0.207893,0.093691,-0.048262,0.024545,-0.002899,{"strike":397,"call":398,"put":408,"callItm":11,"putItm":62,"isAtm":11},53,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":177,"changePercent":9,"volume":177,"openInterest":201,"open_interest":201,"iv":200,"implied_volatility":200,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":11},"SBIO  261016C00053000",0.1,3,12,0.873512,0.171879,-0.013808,0.017783,0.011443,{"contract_symbol":409,"symbol":409,"bid":177,"ask":410,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":218,"implied_volatility":218,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":62},"SBIO  261016P00053000",2.6,-0.317424,0.116474,-0.060075,0.030535,-0.004448,{"strike":417,"call":418,"put":427,"callItm":11,"putItm":62,"isAtm":11},54,{"contract_symbol":419,"symbol":419,"bid":177,"ask":420,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":11},"SBIO  261016C00054000",3.4,0.2432,0.574428,0.188086,-0.045004,0.033583,0.007506,{"contract_symbol":428,"symbol":428,"bid":177,"ask":429,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":62},"SBIO  261016P00054000",2.85,0.2625,-0.429828,0.174627,-0.048664,0.033649,-0.005986,{"strike":437,"call":438,"put":446,"callItm":62,"putItm":11,"isAtm":11},55,{"contract_symbol":439,"symbol":439,"bid":177,"ask":429,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":62},"SBIO  261016C00055000",0.2953,0.408227,0.153488,-0.054128,0.033271,0.005334,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":450,"change":177,"changePercent":9,"volume":177,"openInterest":201,"open_interest":201,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":11},"SBIO  261016P00055000",0.15,2.8,1.19,0.3294,-0.580421,0.138467,-0.060766,0.033483,-0.008208,{"strike":458,"call":459,"put":468,"callItm":62,"putItm":11,"isAtm":11},56,{"contract_symbol":460,"symbol":460,"bid":177,"ask":461,"last":462,"change":177,"changePercent":9,"volume":177,"openInterest":201,"open_interest":201,"iv":440,"implied_volatility":440,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":62},"SBIO  261016C00056000",2.55,9.3,0.267902,0.130174,-0.045905,0.028218,0.003518,{"contract_symbol":469,"symbol":469,"bid":201,"ask":470,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":11},"SBIO  261016P00056000",3.9,0.3301,-0.708374,0.121335,-0.053477,0.029404,-0.010103,{"strike":478,"call":479,"put":487,"callItm":62,"putItm":11,"isAtm":62},57,{"contract_symbol":480,"symbol":480,"bid":177,"ask":481,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":440,"implied_volatility":440,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":62},"SBIO  261016C00057000",2.35,0.158804,0.095696,-0.033748,0.020744,0.002093,{"contract_symbol":488,"symbol":488,"bid":201,"ask":489,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":451,"implied_volatility":451,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":11},"SBIO  261016P00057000",4.6,-0.813477,0.095058,-0.041716,0.022986,-0.011715,{"strike":496,"call":497,"put":504,"callItm":62,"putItm":11,"isAtm":62},58,{"contract_symbol":498,"symbol":498,"bid":177,"ask":352,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":440,"implied_volatility":440,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":62},"SBIO  261016C00058000",0.084879,0.061437,-0.021666,0.013318,0.001122,{"contract_symbol":505,"symbol":505,"bid":401,"ask":506,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":451,"implied_volatility":451,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":11},"SBIO  261016P00058000",5.5,-0.889842,0.066691,-0.029267,0.016127,-0.012961,{"strike":513,"call":514,"put":522,"callItm":62,"putItm":11,"isAtm":62},59,{"contract_symbol":515,"symbol":515,"bid":177,"ask":217,"last":516,"change":177,"changePercent":9,"volume":177,"openInterest":201,"open_interest":201,"iv":440,"implied_volatility":440,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":62},"SBIO  261016C00059000",1.4,0.040912,0.034689,-0.012233,0.00752,0.000542,{"contract_symbol":523,"symbol":523,"bid":382,"ask":524,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":451,"implied_volatility":451,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":11},"SBIO  261016P00059000",6.5,-0.940012,0.0422,-0.018519,0.010204,-0.013869,{"strike":531,"call":532,"put":539,"callItm":62,"putItm":11,"isAtm":62},60,{"contract_symbol":533,"symbol":533,"bid":177,"ask":217,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":440,"implied_volatility":440,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":62},"SBIO  261016C00060000",0.01781,0.017339,-0.006115,0.003759,0.000237,{"contract_symbol":540,"symbol":540,"bid":382,"ask":541,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":451,"implied_volatility":451,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":11},"SBIO  261016P00060000",7.5,-0.969845,0.024211,-0.010625,0.005854,-0.01451,{"strike":548,"call":549,"put":556,"callItm":62,"putItm":11,"isAtm":62},61,{"contract_symbol":550,"symbol":550,"bid":177,"ask":217,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":440,"implied_volatility":440,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":62},"SBIO  261016C00061000",0.007019,0.00772,-0.002723,0.001673,0.000093,{"contract_symbol":557,"symbol":557,"bid":363,"ask":558,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":451,"implied_volatility":451,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":11},"SBIO  261016P00061000",8.5,-0.985983,0.012657,-0.005555,0.003061,-0.014972,{"strike":565,"call":566,"put":573,"callItm":62,"putItm":11,"isAtm":62},65,{"contract_symbol":567,"symbol":567,"bid":177,"ask":217,"last":568,"change":177,"changePercent":9,"volume":177,"openInterest":201,"open_interest":201,"iv":440,"implied_volatility":440,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":239,"in_the_money":62},"SBIO  261016C00065000",5.09,0.000067,0.000107,-0.000038,0.000023,{"contract_symbol":574,"symbol":574,"bid":173,"ask":575,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":451,"implied_volatility":451,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":11},"SBIO  261016P00065000",12.5,-0.999687,0.000408,-0.000179,0.000099,-0.016148,{"strike":582,"call":583,"put":586,"callItm":62,"putItm":11,"isAtm":62},70,{"contract_symbol":584,"symbol":584,"bid":177,"ask":201,"last":585,"change":177,"changePercent":9,"volume":177,"openInterest":363,"open_interest":363,"iv":440,"implied_volatility":440,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":62},"SBIO  261016C00070000",0.35,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":590,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":451,"implied_volatility":451,"delta":591,"gamma":239,"theta":177,"vega":177,"rho":592,"in_the_money":11},"SBIO  261016P00070000",14,17.5,6.59,-0.999999,-0.017394,{"strike":594,"call":595,"put":597,"callItm":62,"putItm":11,"isAtm":62},75,{"contract_symbol":596,"symbol":596,"bid":177,"ask":205,"last":179,"change":177,"changePercent":9,"volume":177,"openInterest":205,"open_interest":205,"iv":440,"implied_volatility":440,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":62},"SBIO  261016C00075000",{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":471,"implied_volatility":471,"delta":601,"gamma":177,"theta":177,"vega":177,"rho":602,"in_the_money":11},"SBIO  261016P00075000",19.1,22.5,-1,-0.018638,{"strike":604,"call":605,"put":608,"callItm":62,"putItm":11,"isAtm":62},80,{"contract_symbol":606,"symbol":606,"bid":177,"ask":205,"last":607,"change":177,"changePercent":9,"volume":177,"openInterest":201,"open_interest":201,"iv":440,"implied_volatility":440,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":62},"SBIO  261016C00080000",0.8,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":451,"implied_volatility":451,"delta":601,"gamma":177,"theta":177,"vega":177,"rho":612,"in_the_money":11},"SBIO  261016P00080000",24,27.5,-0.019879,{"strike":614,"call":615,"put":618,"callItm":62,"putItm":11,"isAtm":62},85,{"contract_symbol":616,"symbol":616,"bid":177,"ask":205,"last":617,"change":177,"changePercent":9,"volume":177,"openInterest":201,"open_interest":201,"iv":440,"implied_volatility":440,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":62},"SBIO  261016C00085000",0.75,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":451,"implied_volatility":451,"delta":601,"gamma":177,"theta":177,"vega":177,"rho":622,"in_the_money":11},"SBIO  261016P00085000",29,32.5,-0.021122,{"strike":624,"call":625,"put":628,"callItm":62,"putItm":11,"isAtm":62},90,{"contract_symbol":626,"symbol":626,"bid":177,"ask":205,"last":627,"change":177,"changePercent":9,"volume":177,"openInterest":205,"open_interest":205,"iv":440,"implied_volatility":440,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":62},"SBIO  261016C00090000",0.2,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":451,"implied_volatility":451,"delta":601,"gamma":177,"theta":177,"vega":177,"rho":632,"in_the_money":11},"SBIO  261016P00090000",34,37.5,-0.022364,"2026-10-07T18:20:00.709020+00:00"]