[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XBI":3,"homepage-market-summary":30,"stock-options-XBI":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XBI","2026-10-08",{"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},"State Street SPDR S&P Biotech ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.37,0.552376,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},149.29,149,149.69,146.01,150.23,-0.94,-0.63,12832561.705135,169.89,103.43,9422367.662451645,69,5200,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":176,"days_to_expiration":179,"iv_index":179,"expiration_iv":179,"kpis":181,"expirations":185,"strikes":248,"updated_at":1469,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":179},0,19457,2.26,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240,244],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",15,"261023",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",22,"261030",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",29,"261106",{"date":205,"label":205,"type":178,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",36,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",43,"261120",{"date":213,"label":213,"type":178,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-27",50,"261127",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",71,"261218",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",99,"270115",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",162,"270319",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-06-17",252,"270617",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-12-17",435,"271217",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2028-01-21",470,"280121",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-12-15",799,"281215",{"date":245,"label":245,"type":189,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2029-01-19",834,"290119",[249,262,274,286,298,310,321,336,347,361,381,404,427,448,471,491,513,534,557,580,604,628,654,677,703,724,748,772,796,819,843,867,891,913,936,959,981,1004,1024,1045,1067,1087,1106,1125,1142,1161,1182,1199,1217,1234,1250,1267,1284,1298,1311,1324,1337,1352,1366,1381,1392,1404,1413,1424,1436,1448,1459],{"strike":250,"call":251,"put":257,"callItm":11,"putItm":39,"isAtm":39},85,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":255,"implied_volatility":255,"delta":179,"gamma":182,"theta":182,"vega":182,"rho":256,"in_the_money":11},"XBI   261009C00085000",62.7,64.75,1.2091,0.001117,{"contract_symbol":258,"symbol":258,"bid":182,"ask":259,"last":73,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":260,"implied_volatility":260,"delta":182,"gamma":182,"theta":261,"vega":182,"rho":182,"in_the_money":39},"XBI   261009P00085000",2.13,0.9086,-0.008583,{"strike":263,"call":264,"put":270,"callItm":11,"putItm":39,"isAtm":39},90,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":255,"implied_volatility":255,"delta":179,"gamma":182,"theta":268,"vega":182,"rho":269,"in_the_money":11},"XBI   261009C00090000",57.6,59.9,-0.000003,0.001182,{"contract_symbol":271,"symbol":271,"bid":182,"ask":259,"last":13,"change":182,"changePercent":9,"volume":182,"openInterest":272,"open_interest":272,"iv":260,"implied_volatility":260,"delta":182,"gamma":182,"theta":273,"vega":182,"rho":182,"in_the_money":39},"XBI   261009P00090000",2,-0.009093,{"strike":275,"call":276,"put":282,"callItm":11,"putItm":39,"isAtm":39},95,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":255,"implied_volatility":255,"delta":179,"gamma":182,"theta":280,"vega":182,"rho":281,"in_the_money":11},"XBI   261009C00095000",52.55,54.85,-0.000009,0.001248,{"contract_symbol":283,"symbol":283,"bid":182,"ask":259,"last":284,"change":182,"changePercent":9,"volume":182,"openInterest":179,"open_interest":179,"iv":260,"implied_volatility":260,"delta":182,"gamma":182,"theta":285,"vega":182,"rho":182,"in_the_money":39},"XBI   261009P00095000",0.04,-0.009606,{"strike":287,"call":288,"put":294,"callItm":11,"putItm":39,"isAtm":39},100,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":255,"implied_volatility":255,"delta":179,"gamma":182,"theta":292,"vega":182,"rho":293,"in_the_money":11},"XBI   261009C00100000",47.6,50.2,-0.000017,0.001314,{"contract_symbol":295,"symbol":295,"bid":182,"ask":259,"last":296,"change":182,"changePercent":9,"volume":182,"openInterest":179,"open_interest":179,"iv":260,"implied_volatility":260,"delta":182,"gamma":182,"theta":297,"vega":182,"rho":182,"in_the_money":39},"XBI   261009P00100000",0.06,-0.010121,{"strike":299,"call":300,"put":307,"callItm":11,"putItm":39,"isAtm":39},105,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":304,"change":182,"changePercent":9,"volume":182,"openInterest":179,"open_interest":179,"iv":255,"implied_volatility":255,"delta":179,"gamma":182,"theta":305,"vega":182,"rho":306,"in_the_money":11},"XBI   261009C00105000",42.45,45.1,48.1,-0.000026,0.00138,{"contract_symbol":308,"symbol":308,"bid":182,"ask":259,"last":296,"change":182,"changePercent":9,"volume":182,"openInterest":179,"open_interest":179,"iv":260,"implied_volatility":260,"delta":182,"gamma":182,"theta":309,"vega":182,"rho":182,"in_the_money":39},"XBI   261009P00105000",-0.010636,{"strike":311,"call":312,"put":318,"callItm":11,"putItm":39,"isAtm":39},110,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":255,"implied_volatility":255,"delta":179,"gamma":182,"theta":316,"vega":182,"rho":317,"in_the_money":11},"XBI   261009C00110000",37.6,39.85,-0.000037,0.001445,{"contract_symbol":319,"symbol":319,"bid":182,"ask":259,"last":296,"change":182,"changePercent":9,"volume":182,"openInterest":179,"open_interest":179,"iv":260,"implied_volatility":260,"delta":182,"gamma":182,"theta":320,"vega":182,"rho":182,"in_the_money":39},"XBI   261009P00110000",-0.011154,{"strike":322,"call":323,"put":330,"callItm":11,"putItm":39,"isAtm":39},115,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":327,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":255,"implied_volatility":255,"delta":179,"gamma":182,"theta":328,"vega":182,"rho":329,"in_the_money":11},"XBI   261009C00115000",32.55,35.05,44.41,-0.000049,0.001511,{"contract_symbol":331,"symbol":331,"bid":182,"ask":332,"last":333,"change":182,"changePercent":9,"volume":182,"openInterest":272,"open_interest":272,"iv":334,"implied_volatility":334,"delta":182,"gamma":182,"theta":335,"vega":182,"rho":182,"in_the_money":39},"XBI   261009P00115000",2.12,0.25,0.9089,-0.014983,{"strike":337,"call":338,"put":344,"callItm":11,"putItm":39,"isAtm":39},120,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":255,"implied_volatility":255,"delta":179,"gamma":182,"theta":342,"vega":182,"rho":343,"in_the_money":11},"XBI   261009C00120000",27.65,30,-0.000062,0.001577,{"contract_symbol":345,"symbol":345,"bid":182,"ask":259,"last":296,"change":182,"changePercent":9,"volume":182,"openInterest":179,"open_interest":179,"iv":260,"implied_volatility":260,"delta":182,"gamma":182,"theta":346,"vega":182,"rho":182,"in_the_money":39},"XBI   261009P00120000",-0.012192,{"strike":348,"call":349,"put":356,"callItm":11,"putItm":39,"isAtm":39},125,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":353,"implied_volatility":353,"delta":179,"gamma":182,"theta":354,"vega":182,"rho":355,"in_the_money":11},"XBI   261009C00125000",22.45,25.05,0.9926,-0.000077,0.001642,{"contract_symbol":357,"symbol":357,"bid":182,"ask":332,"last":358,"change":182,"changePercent":9,"volume":182,"openInterest":359,"open_interest":359,"iv":260,"implied_volatility":260,"delta":182,"gamma":182,"theta":360,"vega":182,"rho":182,"in_the_money":39},"XBI   261009P00125000",0.29,9,-0.013323,{"strike":362,"call":363,"put":372,"callItm":11,"putItm":39,"isAtm":39},130,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":255,"implied_volatility":255,"delta":368,"gamma":369,"theta":182,"vega":370,"rho":371,"in_the_money":11},"XBI   261009C00130000",17.6,19.85,22.82,0.999445,0.000298,0.000106,0.001707,{"contract_symbol":373,"symbol":373,"bid":182,"ask":374,"last":375,"change":182,"changePercent":9,"volume":182,"openInterest":376,"open_interest":376,"iv":260,"implied_volatility":260,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":182,"in_the_money":39},"XBI   261009P00130000",0.3,1.09,3,-0.000008,0.000007,-0.019119,0.000002,{"strike":382,"call":383,"put":394,"callItm":11,"putItm":39,"isAtm":39},135,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":182,"changePercent":9,"volume":182,"openInterest":388,"open_interest":388,"iv":255,"implied_volatility":255,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":11},"XBI   261009C00135000",13.85,14.8,20.5,16,0.991803,0.00341,-0.000713,0.001216,0.001757,{"contract_symbol":395,"symbol":395,"bid":182,"ask":396,"last":397,"change":182,"changePercent":9,"volume":182,"openInterest":398,"open_interest":398,"iv":260,"implied_volatility":260,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":39},"XBI   261009P00135000",0.08,0.01,307,-0.000733,0.000513,-0.033232,0.000137,-0.000001,{"strike":405,"call":406,"put":417,"callItm":11,"putItm":39,"isAtm":39},138,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":182,"changePercent":9,"volume":182,"openInterest":411,"open_interest":411,"iv":353,"implied_volatility":353,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":11},"XBI   261009C00138000",10.85,12.05,13.08,61,0.989399,0.005203,-0.022333,0.001523,0.001791,{"contract_symbol":418,"symbol":418,"bid":182,"ask":419,"last":420,"change":182,"changePercent":9,"volume":182,"openInterest":421,"open_interest":421,"iv":260,"implied_volatility":260,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":39},"XBI   261009P00138000",0.18,0.03,7,-0.005971,0.003431,-0.043173,0.000919,-0.000012,{"strike":428,"call":429,"put":439,"callItm":11,"putItm":39,"isAtm":39},139,{"contract_symbol":430,"symbol":430,"bid":431,"ask":408,"last":432,"change":182,"changePercent":9,"volume":182,"openInterest":433,"open_interest":433,"iv":255,"implied_volatility":255,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":11},"XBI   261009C00139000",9.9,10.56,4,0.958522,0.013515,-0.11067,0.00482,0.001743,{"contract_symbol":440,"symbol":440,"bid":182,"ask":441,"last":397,"change":182,"changePercent":9,"volume":182,"openInterest":442,"open_interest":442,"iv":260,"implied_volatility":260,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":39},"XBI   261009P00139000",0.19,119,-0.010878,0.005812,-0.046566,0.001558,-0.000022,{"strike":449,"call":450,"put":461,"callItm":11,"putItm":39,"isAtm":39},140,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":454,"change":182,"changePercent":9,"volume":182,"openInterest":455,"open_interest":455,"iv":255,"implied_volatility":255,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":11},"XBI   261009C00140000",8.65,10.8,9.56,28,0.941819,0.017708,-0.175777,0.006315,0.001723,{"contract_symbol":462,"symbol":462,"bid":182,"ask":463,"last":464,"change":182,"changePercent":9,"volume":182,"openInterest":465,"open_interest":465,"iv":334,"implied_volatility":334,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":39},"XBI   261009P00140000",0.28,0.07,765,-0.01892,0.009359,-0.052132,0.002508,-0.000038,{"strike":472,"call":473,"put":483,"callItm":11,"putItm":39,"isAtm":39},141,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":477,"change":182,"changePercent":9,"volume":182,"openInterest":388,"open_interest":388,"iv":353,"implied_volatility":353,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":11},"XBI   261009C00141000",7.15,10.15,6.15,0.956045,0.017257,-0.098309,0.00505,0.001764,{"contract_symbol":484,"symbol":484,"bid":182,"ask":117,"last":397,"change":182,"changePercent":9,"volume":182,"openInterest":485,"open_interest":485,"iv":260,"implied_volatility":260,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":39},"XBI   261009P00141000",58,-0.031384,0.014314,-0.061059,0.003836,-0.000063,{"strike":492,"call":493,"put":504,"callItm":11,"putItm":39,"isAtm":39},142,{"contract_symbol":494,"symbol":494,"bid":477,"ask":495,"last":496,"change":182,"changePercent":9,"volume":182,"openInterest":497,"open_interest":497,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":11},"XBI   261009C00142000",9.25,5.21,14,1.1734,0.9003,0.02748,-0.305997,0.00951,0.001665,{"contract_symbol":505,"symbol":505,"bid":182,"ask":506,"last":507,"change":182,"changePercent":9,"volume":182,"openInterest":198,"open_interest":198,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":354,"in_the_money":39},"XBI   261009P00142000",0.35,0.13,0.8441,-0.038395,0.018182,-0.071403,0.004527,{"strike":514,"call":515,"put":525,"callItm":11,"putItm":39,"isAtm":39},143,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":11},"XBI   261009C00143000",5.4,8.1,1.1214,0.878621,0.03311,-0.371108,0.010952,0.001635,{"contract_symbol":526,"symbol":526,"bid":397,"ask":73,"last":464,"change":182,"changePercent":9,"volume":182,"openInterest":527,"open_interest":527,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":39},"XBI   261009P00143000",44,0.7746,-0.046853,0.02328,-0.082354,0.005316,-0.000093,{"strike":535,"call":536,"put":547,"callItm":11,"putItm":39,"isAtm":39},144,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":11},"XBI   261009C00144000",4.85,7.3,3.52,0.811,0.913888,0.035683,-0.176387,0.008532,0.001719,{"contract_symbol":548,"symbol":548,"bid":182,"ask":549,"last":441,"change":182,"changePercent":9,"volume":182,"openInterest":550,"open_interest":550,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":39},"XBI   261009P00144000",0.65,217,0.697,-0.05664,0.030078,-0.092317,0.006183,-0.000113,{"strike":558,"call":559,"put":570,"callItm":11,"putItm":39,"isAtm":39},145,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":563,"change":182,"changePercent":9,"volume":182,"openInterest":564,"open_interest":564,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":446,"in_the_money":11},"XBI   261009C00145000",4.1,5.25,2.27,1020,0.9777,0.826985,0.048195,-0.501335,0.013898,{"contract_symbol":571,"symbol":571,"bid":182,"ask":333,"last":572,"change":182,"changePercent":9,"volume":182,"openInterest":573,"open_interest":573,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":39},"XBI   261009P00145000",0.2,1453,0.6181,-0.070287,0.040122,-0.105372,0.007315,-0.00014,{"strike":581,"call":582,"put":593,"callItm":11,"putItm":39,"isAtm":39},146,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":586,"change":182,"changePercent":9,"volume":182,"openInterest":455,"open_interest":455,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":11},"XBI   261009C00146000",3.15,4.4,2.82,0.8872,0.794264,0.059094,-0.566451,0.015463,0.001506,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":374,"change":182,"changePercent":9,"volume":182,"openInterest":597,"open_interest":597,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":39},"XBI   261009P00146000",0.05,0.57,184,0.5394,-0.091057,0.05592,-0.124932,0.008896,-0.000181,{"strike":605,"call":606,"put":617,"callItm":11,"putItm":39,"isAtm":11},147,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":610,"change":182,"changePercent":9,"volume":182,"openInterest":272,"open_interest":272,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":11},"XBI   261009C00147000",1.14,3.4,1.11,0.5672,0.825888,0.083436,-0.291058,0.013951,0.001584,{"contract_symbol":618,"symbol":618,"bid":296,"ask":619,"last":620,"change":182,"changePercent":9,"volume":182,"openInterest":621,"open_interest":621,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":39},"XBI   261009P00147000",0.84,0.47,214,0.5504,-0.167008,0.08372,-0.267926,0.013584,-0.000332,{"strike":629,"call":630,"put":642,"callItm":11,"putItm":39,"isAtm":11},148,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":634,"change":182,"changePercent":9,"volume":182,"openInterest":635,"open_interest":635,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":11},"XBI   261009C00148000",1.82,2.46,2.2,10,0.6879,0.69334,0.093989,-0.742565,0.019069,0.001331,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":646,"change":182,"changePercent":9,"volume":182,"openInterest":647,"open_interest":647,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":39},"XBI   261009P00148000",0.53,1.15,0.81,4521,0.5995,-0.282169,0.10378,-0.576994,0.01835,-0.000563,{"strike":18,"call":655,"put":665,"callItm":11,"putItm":39,"isAtm":11},{"contract_symbol":656,"symbol":656,"bid":375,"ask":657,"last":658,"change":182,"changePercent":9,"volume":182,"openInterest":411,"open_interest":411,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":11},"XBI   261009C00149000",2.24,1.56,0.6698,0.595205,0.106538,-1.069791,0.021046,0.001147,{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":669,"change":182,"changePercent":9,"volume":182,"openInterest":670,"open_interest":670,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":39},"XBI   261009P00149000",0.77,1.72,2.35,182,0.6448,-0.401543,0.110432,-1.017347,0.021003,-0.000804,{"strike":678,"call":679,"put":691,"callItm":39,"putItm":11,"isAtm":11},150,{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":683,"change":182,"changePercent":9,"volume":182,"openInterest":684,"open_interest":684,"iv":685,"implied_volatility":685,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":39},"XBI   261009C00150000",0.72,1.54,1.05,65,0.6699,0.486212,0.109606,-1.368567,0.021649,0.000939,{"contract_symbol":692,"symbol":692,"bid":693,"ask":694,"last":695,"change":182,"changePercent":9,"volume":182,"openInterest":696,"open_interest":696,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":11},"XBI   261009P00150000",1.41,2.28,1.71,1044,0.6483,-0.51456,0.113228,-1.322073,0.021652,-0.001033,{"strike":704,"call":705,"put":714,"callItm":39,"putItm":11,"isAtm":11},151,{"contract_symbol":706,"symbol":706,"bid":419,"ask":707,"last":506,"change":182,"changePercent":9,"volume":182,"openInterest":275,"open_interest":275,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":39},"XBI   261009C00151000",1.31,0.6714,0.379241,0.104363,-0.949204,0.020666,0.000734,{"contract_symbol":715,"symbol":715,"bid":716,"ask":433,"last":562,"change":182,"changePercent":9,"volume":182,"openInterest":717,"open_interest":717,"iv":718,"implied_volatility":718,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":11},"XBI   261009P00151000",1.85,181,0.7074,-0.614297,0.09955,-1.023875,0.020771,-0.001238,{"strike":725,"call":726,"put":736,"callItm":39,"putItm":11,"isAtm":39},152,{"contract_symbol":727,"symbol":727,"bid":296,"ask":728,"last":620,"change":182,"changePercent":9,"volume":182,"openInterest":729,"open_interest":729,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":39},"XBI   261009C00152000",0.76,45,0.6394,0.27132,0.095448,-0.570596,0.018001,0.000527,{"contract_symbol":737,"symbol":737,"bid":738,"ask":739,"last":740,"change":182,"changePercent":9,"volume":182,"openInterest":741,"open_interest":741,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":11},"XBI   261009P00152000",2.65,4.35,6.22,197,0.7331,-0.701194,0.087171,-0.743462,0.018849,-0.001419,{"strike":749,"call":750,"put":760,"callItm":39,"putItm":11,"isAtm":39},152.5,{"contract_symbol":751,"symbol":751,"bid":182,"ask":151,"last":752,"change":182,"changePercent":9,"volume":182,"openInterest":753,"open_interest":753,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":39},"XBI   261009C00152500",0.11,49,0.6412,0.227112,0.086584,-0.452863,0.016374,0.000441,{"contract_symbol":761,"symbol":761,"bid":762,"ask":763,"last":764,"change":182,"changePercent":9,"volume":182,"openInterest":765,"open_interest":765,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":11},"XBI   261009P00152500",2.8,4.5,4.36,62,0.7298,-0.74359,0.081246,-0.603257,0.017489,-0.001507,{"strike":773,"call":774,"put":784,"callItm":39,"putItm":11,"isAtm":39},153,{"contract_symbol":775,"symbol":775,"bid":182,"ask":776,"last":463,"change":182,"changePercent":9,"volume":182,"openInterest":777,"open_interest":777,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":39},"XBI   261009C00153000",0.5,542,0.653,0.191393,0.076868,-0.37014,0.014804,0.000372,{"contract_symbol":785,"symbol":785,"bid":786,"ask":787,"last":788,"change":182,"changePercent":9,"volume":182,"openInterest":789,"open_interest":789,"iv":790,"implied_volatility":790,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":11},"XBI   261009P00153000",3.25,5.9,6.5,172,0.7544,-0.774003,0.073396,-0.52831,0.016325,-0.001572,{"strike":797,"call":798,"put":808,"callItm":39,"putItm":11,"isAtm":39},154,{"contract_symbol":799,"symbol":799,"bid":53,"ask":800,"last":507,"change":182,"changePercent":9,"volume":182,"openInterest":801,"open_interest":801,"iv":802,"implied_volatility":802,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":39},"XBI   261009C00154000",0.21,109,0.6594,0.127853,0.058395,-0.22612,0.011357,0.000249,{"contract_symbol":809,"symbol":809,"bid":763,"ask":810,"last":811,"change":182,"changePercent":9,"volume":182,"openInterest":812,"open_interest":812,"iv":813,"implied_volatility":813,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":11},"XBI   261009P00154000",5.55,5.49,323,0.7576,-0.837929,0.059638,-0.347686,0.013325,-0.001709,{"strike":820,"call":821,"put":831,"callItm":39,"putItm":11,"isAtm":39},155,{"contract_symbol":822,"symbol":822,"bid":420,"ask":823,"last":464,"change":182,"changePercent":9,"volume":182,"openInterest":824,"open_interest":824,"iv":825,"implied_volatility":825,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":39},"XBI   261009C00155000",0.09,268,0.6245,0.06845,0.038914,-0.101374,0.007167,0.000133,{"contract_symbol":832,"symbol":832,"bid":833,"ask":834,"last":835,"change":182,"changePercent":9,"volume":182,"openInterest":836,"open_interest":836,"iv":837,"implied_volatility":837,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":11},"XBI   261009P00155000",4.8,6.75,5.77,3116,0.7776,-0.882878,0.046563,-0.23919,0.010679,-0.001809,{"strike":844,"call":845,"put":855,"callItm":39,"putItm":11,"isAtm":39},156,{"contract_symbol":846,"symbol":846,"bid":397,"ask":847,"last":420,"change":182,"changePercent":9,"volume":182,"openInterest":848,"open_interest":848,"iv":849,"implied_volatility":849,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":39},"XBI   261009C00156000",0.45,463,0.617,0.036459,0.023846,-0.048253,0.004339,0.000071,{"contract_symbol":856,"symbol":856,"bid":857,"ask":858,"last":859,"change":182,"changePercent":9,"volume":182,"openInterest":860,"open_interest":860,"iv":861,"implied_volatility":861,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":11},"XBI   261009P00156000",6.35,8.6,9.1,64,0.9932,-0.865038,0.040255,-0.361956,0.011787,-0.001788,{"strike":868,"call":869,"put":880,"callItm":39,"putItm":11,"isAtm":39},157,{"contract_symbol":870,"symbol":870,"bid":182,"ask":871,"last":872,"change":182,"changePercent":9,"volume":182,"openInterest":873,"open_interest":873,"iv":874,"implied_volatility":874,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":39},"XBI   261009C00157000",0.42,0.02,520,0.6708,0.028012,0.017648,-0.038812,0.00349,0.000055,{"contract_symbol":881,"symbol":881,"bid":882,"ask":858,"last":883,"change":182,"changePercent":9,"volume":182,"openInterest":884,"open_interest":884,"iv":885,"implied_volatility":885,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":11},"XBI   261009P00157000",7.2,8.39,91,0.8951,-0.922842,0.029754,-0.166719,0.007856,-0.001913,{"strike":892,"call":893,"put":902,"callItm":39,"putItm":11,"isAtm":39},157.5,{"contract_symbol":894,"symbol":894,"bid":182,"ask":506,"last":296,"change":182,"changePercent":9,"volume":182,"openInterest":895,"open_interest":895,"iv":896,"implied_volatility":896,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":901,"in_the_money":39},"XBI   261009C00157500",24,0.7084,0.026713,0.016058,-0.038829,0.003355,0.000052,{"contract_symbol":903,"symbol":903,"bid":904,"ask":905,"last":906,"change":182,"changePercent":9,"volume":182,"openInterest":433,"open_interest":433,"iv":907,"implied_volatility":907,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":912,"in_the_money":11},"XBI   261009P00157500",7.65,9.95,7.14,0.9355,-0.927213,0.027232,-0.162546,0.007514,-0.001928,{"strike":914,"call":915,"put":924,"callItm":39,"putItm":11,"isAtm":39},158,{"contract_symbol":916,"symbol":916,"bid":397,"ask":595,"last":284,"change":182,"changePercent":9,"volume":182,"openInterest":917,"open_interest":917,"iv":918,"implied_volatility":918,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":39},"XBI   261009C00158000",562,0.7433,0.025159,0.014556,-0.038051,0.003191,0.000049,{"contract_symbol":925,"symbol":925,"bid":926,"ask":927,"last":928,"change":182,"changePercent":9,"volume":182,"openInterest":929,"open_interest":929,"iv":930,"implied_volatility":930,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":11},"XBI   261009P00158000",7.95,9.4,6.19,37,0.9748,-0.931218,0.025021,-0.158374,0.007194,-0.001943,{"strike":937,"call":938,"put":947,"callItm":39,"putItm":11,"isAtm":39},159,{"contract_symbol":939,"symbol":939,"bid":397,"ask":823,"last":872,"change":182,"changePercent":9,"volume":182,"openInterest":940,"open_interest":940,"iv":941,"implied_volatility":941,"delta":942,"gamma":943,"theta":944,"vega":945,"rho":946,"in_the_money":39},"XBI   261009C00159000",117,0.8112,0.022456,0.012121,-0.036498,0.0029,0.000044,{"contract_symbol":948,"symbol":948,"bid":949,"ask":950,"last":951,"change":182,"changePercent":9,"volume":182,"openInterest":952,"open_interest":952,"iv":953,"implied_volatility":953,"delta":954,"gamma":955,"theta":956,"vega":957,"rho":958,"in_the_money":11},"XBI   261009P00159000",9.35,10.1,9.55,12,1.0506,-0.938327,0.021332,-0.150032,0.00661,-0.00197,{"strike":960,"call":961,"put":970,"callItm":39,"putItm":11,"isAtm":39},160,{"contract_symbol":962,"symbol":962,"bid":182,"ask":396,"last":872,"change":182,"changePercent":9,"volume":182,"openInterest":963,"open_interest":963,"iv":964,"implied_volatility":964,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":969,"in_the_money":39},"XBI   261009C00160000",223,0.877,0.020176,0.010242,-0.034945,0.002649,0.000039,{"contract_symbol":971,"symbol":971,"bid":476,"ask":972,"last":973,"change":182,"changePercent":9,"volume":182,"openInterest":974,"open_interest":974,"iv":975,"implied_volatility":975,"delta":976,"gamma":977,"theta":978,"vega":979,"rho":980,"in_the_money":11},"XBI   261009P00160000",11.6,10.36,63,1.1226,-0.944479,0.018382,-0.141692,0.006087,-0.001995,{"strike":982,"call":983,"put":993,"callItm":39,"putItm":11,"isAtm":39},161,{"contract_symbol":984,"symbol":984,"bid":182,"ask":985,"last":464,"change":182,"changePercent":9,"volume":182,"openInterest":986,"open_interest":986,"iv":987,"implied_volatility":987,"delta":988,"gamma":989,"theta":990,"vega":991,"rho":992,"in_the_money":39},"XBI   261009C00161000",0.14,324,0.9405,0.018217,0.008755,-0.033395,0.002429,0.000035,{"contract_symbol":994,"symbol":994,"bid":995,"ask":996,"last":997,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":998,"implied_volatility":998,"delta":999,"gamma":1000,"theta":1001,"vega":1002,"rho":1003,"in_the_money":11},"XBI   261009P00161000",11,13.6,11.53,1.1912,-0.949887,0.015972,-0.133354,0.005611,-0.002018,{"strike":226,"call":1005,"put":1013,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1006,"symbol":1006,"bid":182,"ask":463,"last":595,"change":182,"changePercent":9,"volume":182,"openInterest":1007,"open_interest":1007,"iv":987,"implied_volatility":987,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":1012,"in_the_money":39},"XBI   261009C00162000",264,0.011493,0.00589,-0.031846,0.001634,0.000022,{"contract_symbol":1014,"symbol":1014,"bid":1015,"ask":1016,"last":1017,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1018,"implied_volatility":1018,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":1023,"in_the_money":11},"XBI   261009P00162000",12.2,14.65,9.16,1.3243,-0.945564,0.015345,-0.208946,0.005991,-0.002023,{"strike":1025,"call":1026,"put":1035,"callItm":39,"putItm":11,"isAtm":39},162.5,{"contract_symbol":1027,"symbol":1027,"bid":182,"ask":1028,"last":284,"change":182,"changePercent":9,"volume":182,"openInterest":1029,"open_interest":1029,"iv":987,"implied_volatility":987,"delta":1030,"gamma":1031,"theta":1032,"vega":1033,"rho":1034,"in_the_money":39},"XBI   261009C00162500",0.16,118,0.009038,0.004776,-0.031072,0.001325,0.000018,{"contract_symbol":1036,"symbol":1036,"bid":1037,"ask":1038,"last":1039,"change":182,"changePercent":9,"volume":182,"openInterest":179,"open_interest":179,"iv":998,"implied_volatility":998,"delta":1040,"gamma":1041,"theta":1042,"vega":1043,"rho":1044,"in_the_money":11},"XBI   261009P00162500",12.7,15.1,7.81,-0.968454,0.010965,-0.12085,0.003852,-0.002074,{"strike":1046,"call":1047,"put":1057,"callItm":39,"putItm":11,"isAtm":39},163,{"contract_symbol":1048,"symbol":1048,"bid":182,"ask":1049,"last":872,"change":182,"changePercent":9,"volume":182,"openInterest":1050,"open_interest":1050,"iv":1051,"implied_volatility":1051,"delta":1052,"gamma":1053,"theta":1054,"vega":1055,"rho":1056,"in_the_money":39},"XBI   261009C00163000",0.36,40,0.9374,0.006886,0.003774,-0.029567,0.001043,0.000013,{"contract_symbol":1058,"symbol":1058,"bid":1059,"ask":1060,"last":1061,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":998,"implied_volatility":998,"delta":1062,"gamma":1063,"theta":1064,"vega":1065,"rho":1066,"in_the_money":11},"XBI   261009P00163000",13.5,15.25,9.39,-0.973178,0.009582,-0.116683,0.003366,-0.00209,{"strike":1068,"call":1069,"put":1078,"callItm":39,"putItm":11,"isAtm":39},164,{"contract_symbol":1070,"symbol":1070,"bid":182,"ask":1071,"last":397,"change":182,"changePercent":9,"volume":182,"openInterest":1072,"open_interest":1072,"iv":987,"implied_volatility":987,"delta":1073,"gamma":1074,"theta":1075,"vega":1076,"rho":1077,"in_the_money":39},"XBI   261009C00164000",0.24,281,0.004224,0.002435,-0.028757,0.000676,0.000008,{"contract_symbol":1079,"symbol":1079,"bid":1080,"ask":1081,"last":952,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":998,"implied_volatility":998,"delta":1082,"gamma":1083,"theta":1084,"vega":1085,"rho":1086,"in_the_money":11},"XBI   261009P00164000",14.1,16.45,-0.980837,0.007218,-0.108352,0.002536,-0.002118,{"strike":1088,"call":1089,"put":1096,"callItm":39,"putItm":11,"isAtm":39},165,{"contract_symbol":1090,"symbol":1090,"bid":182,"ask":333,"last":397,"change":182,"changePercent":9,"volume":182,"openInterest":868,"open_interest":868,"iv":987,"implied_volatility":987,"delta":1091,"gamma":1092,"theta":1093,"vega":1094,"rho":1095,"in_the_money":39},"XBI   261009C00165000",0.002462,0.001499,-0.027215,0.000416,0.000005,{"contract_symbol":1097,"symbol":1097,"bid":1098,"ask":1099,"last":1100,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":998,"implied_volatility":998,"delta":1101,"gamma":1102,"theta":1103,"vega":1104,"rho":1105,"in_the_money":11},"XBI   261009P00165000",15.35,16.75,13.33,-0.986522,0.005339,-0.100023,0.001876,-0.002142,{"strike":1107,"call":1108,"put":1115,"callItm":39,"putItm":11,"isAtm":39},166,{"contract_symbol":1109,"symbol":1109,"bid":182,"ask":1049,"last":985,"change":182,"changePercent":9,"volume":182,"openInterest":729,"open_interest":729,"iv":1051,"implied_volatility":1051,"delta":1110,"gamma":1111,"theta":1112,"vega":1113,"rho":1114,"in_the_money":39},"XBI   261009C00166000",0.00135,0.000871,-0.025066,0.000241,0.000003,{"contract_symbol":1116,"symbol":1116,"bid":1117,"ask":1118,"last":1119,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1018,"implied_volatility":1018,"delta":1120,"gamma":1121,"theta":1122,"vega":1123,"rho":1124,"in_the_money":11},"XBI   261009P00166000",15.9,18.45,7.7,-0.982637,0.00597,-0.167679,0.002331,-0.002146,{"strike":1126,"call":1127,"put":1133,"callItm":39,"putItm":11,"isAtm":39},167,{"contract_symbol":1128,"symbol":1128,"bid":182,"ask":1049,"last":284,"change":182,"changePercent":9,"volume":182,"openInterest":442,"open_interest":442,"iv":987,"implied_volatility":987,"delta":1129,"gamma":1130,"theta":1131,"vega":1132,"rho":380,"in_the_money":39},"XBI   261009C00167000",0.000775,0.000521,-0.024137,0.000145,{"contract_symbol":1134,"symbol":1134,"bid":1099,"ask":1135,"last":1136,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":998,"implied_volatility":998,"delta":1137,"gamma":1138,"theta":1139,"vega":1140,"rho":1141,"in_the_money":11},"XBI   261009P00167000",19.65,10.55,-0.993635,0.00277,-0.08337,0.000973,-0.002182,{"strike":1143,"call":1144,"put":1152,"callItm":39,"putItm":11,"isAtm":39},167.5,{"contract_symbol":1145,"symbol":1145,"bid":182,"ask":1049,"last":284,"change":182,"changePercent":9,"volume":182,"openInterest":1146,"open_interest":1146,"iv":987,"implied_volatility":987,"delta":1147,"gamma":1148,"theta":1149,"vega":1150,"rho":1151,"in_the_money":39},"XBI   261009C00167500",6,0.000571,0.000393,-0.023369,0.000109,0.000001,{"contract_symbol":1153,"symbol":1153,"bid":1154,"ask":1155,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":998,"implied_volatility":998,"delta":1156,"gamma":1157,"theta":1158,"vega":1159,"rho":1160,"in_the_money":11},"XBI   261009P00167500",17.35,20.15,-0.994773,0.002325,-0.079208,0.000817,-0.002191,{"strike":1162,"call":1163,"put":1172,"callItm":39,"putItm":11,"isAtm":39},168,{"contract_symbol":1164,"symbol":1164,"bid":182,"ask":1165,"last":1166,"change":182,"changePercent":9,"volume":182,"openInterest":1167,"open_interest":1167,"iv":987,"implied_volatility":987,"delta":1168,"gamma":1169,"theta":1170,"vega":1171,"rho":1151,"in_the_money":39},"XBI   261009C00168000",0.56,0.15,13,0.000418,0.000295,-0.022601,0.000082,{"contract_symbol":1173,"symbol":1173,"bid":1174,"ask":1175,"last":1176,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":998,"implied_volatility":998,"delta":1177,"gamma":1178,"theta":1179,"vega":1180,"rho":1181,"in_the_money":11},"XBI   261009P00168000",18.05,20.65,13.16,-0.995724,0.001944,-0.075046,0.000683,-0.002199,{"strike":1183,"call":1184,"put":1190,"callItm":39,"putItm":11,"isAtm":39},169,{"contract_symbol":1185,"symbol":1185,"bid":182,"ask":259,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":987,"implied_volatility":987,"delta":1186,"gamma":1187,"theta":1188,"vega":1189,"rho":182,"in_the_money":39},"XBI   261009C00169000",0.00022,0.000162,-0.021069,0.000045,{"contract_symbol":1191,"symbol":1191,"bid":1192,"ask":1193,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1018,"implied_volatility":1018,"delta":1194,"gamma":1195,"theta":1196,"vega":1197,"rho":1198,"in_the_money":11},"XBI   261009P00169000",19.05,21.65,-0.993518,0.002532,-0.13675,0.000989,-0.002207,{"strike":1200,"call":1201,"put":1208,"callItm":39,"putItm":11,"isAtm":39},170,{"contract_symbol":1202,"symbol":1202,"bid":182,"ask":1049,"last":872,"change":182,"changePercent":9,"volume":182,"openInterest":1203,"open_interest":1203,"iv":987,"implied_volatility":987,"delta":1204,"gamma":1205,"theta":1206,"vega":1207,"rho":182,"in_the_money":39},"XBI   261009C00170000",18,0.000113,0.000087,-0.019538,0.000024,{"contract_symbol":1209,"symbol":1209,"bid":1155,"ask":1210,"last":1211,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":998,"implied_volatility":998,"delta":1212,"gamma":1213,"theta":1214,"vega":1215,"rho":1216,"in_the_money":11},"XBI   261009P00170000",22.65,15.7,-0.998155,0.000911,-0.058408,0.00032,-0.00223,{"strike":1218,"call":1219,"put":1224,"callItm":39,"putItm":11,"isAtm":39},171,{"contract_symbol":1220,"symbol":1220,"bid":182,"ask":1221,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":987,"implied_volatility":987,"delta":1222,"gamma":1189,"theta":1223,"vega":1056,"rho":182,"in_the_money":39},"XBI   261009C00171000",0.78,0.000057,-0.018009,{"contract_symbol":1225,"symbol":1225,"bid":1226,"ask":1227,"last":1228,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":998,"implied_volatility":998,"delta":1229,"gamma":1230,"theta":1231,"vega":1232,"rho":1233,"in_the_money":11},"XBI   261009P00171000",21.05,23.6,17.85,-0.998815,0.000608,-0.050091,0.000214,-0.002244,{"strike":789,"call":1235,"put":1241,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1236,"symbol":1236,"bid":182,"ask":1028,"last":667,"change":182,"changePercent":9,"volume":182,"openInterest":1237,"open_interest":1237,"iv":1051,"implied_volatility":1051,"delta":1238,"gamma":1012,"theta":1239,"vega":1240,"rho":182,"in_the_money":39},"XBI   261009C00172000",39,0.000026,-0.016118,0.000006,{"contract_symbol":1242,"symbol":1242,"bid":1243,"ask":1244,"last":1245,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1018,"implied_volatility":1018,"delta":1246,"gamma":1247,"theta":1248,"vega":783,"rho":1249,"in_the_money":11},"XBI   261009P00172000",22.05,24.65,18.12,-0.997824,0.000952,-0.10584,-0.002255,{"strike":1251,"call":1252,"put":1258,"callItm":39,"putItm":11,"isAtm":39},172.5,{"contract_symbol":1253,"symbol":1253,"bid":182,"ask":1165,"last":397,"change":182,"changePercent":9,"volume":182,"openInterest":1254,"open_interest":1254,"iv":987,"implied_volatility":987,"delta":1255,"gamma":1256,"theta":1257,"vega":1095,"rho":182,"in_the_money":39},"XBI   261009C00172500",5,0.000019,0.000016,-0.015718,{"contract_symbol":1259,"symbol":1259,"bid":1260,"ask":1261,"last":1262,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":998,"implied_volatility":998,"delta":1263,"gamma":1264,"theta":1265,"vega":1204,"rho":1266,"in_the_money":11},"XBI   261009P00172500",22.35,25.1,18.55,-0.999406,0.000322,-0.037619,-0.002265,{"strike":1268,"call":1269,"put":1274,"callItm":39,"putItm":11,"isAtm":39},173,{"contract_symbol":1270,"symbol":1270,"bid":182,"ask":1049,"last":872,"change":182,"changePercent":9,"volume":182,"openInterest":1271,"open_interest":1271,"iv":987,"implied_volatility":987,"delta":1056,"gamma":1272,"theta":1273,"vega":1114,"rho":182,"in_the_money":39},"XBI   261009C00173000",21,0.000012,-0.014956,{"contract_symbol":1275,"symbol":1275,"bid":1276,"ask":1277,"last":1278,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":998,"implied_volatility":998,"delta":1279,"gamma":1280,"theta":1281,"vega":1282,"rho":1283,"in_the_money":11},"XBI   261009P00173000",23.05,25.6,15.53,-0.999531,0.000259,-0.033462,0.000091,-0.002272,{"strike":1285,"call":1286,"put":1289,"callItm":39,"putItm":11,"isAtm":39},174,{"contract_symbol":1287,"symbol":1287,"bid":182,"ask":1049,"last":507,"change":182,"changePercent":9,"volume":182,"openInterest":179,"open_interest":179,"iv":987,"implied_volatility":987,"delta":1240,"gamma":1240,"theta":1288,"vega":380,"rho":182,"in_the_money":39},"XBI   261009C00174000",-0.013435,{"contract_symbol":1290,"symbol":1290,"bid":1291,"ask":1292,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":998,"implied_volatility":998,"delta":1293,"gamma":1294,"theta":1295,"vega":1296,"rho":1297,"in_the_money":11},"XBI   261009P00174000",24.05,26.65,-0.999712,0.000165,-0.025153,0.000058,-0.002286,{"strike":1299,"call":1300,"put":1304,"callItm":39,"putItm":11,"isAtm":39},175,{"contract_symbol":1301,"symbol":1301,"bid":182,"ask":1049,"last":872,"change":182,"changePercent":9,"volume":182,"openInterest":1302,"open_interest":1302,"iv":987,"implied_volatility":987,"delta":1114,"gamma":1114,"theta":1303,"vega":1151,"rho":182,"in_the_money":39},"XBI   261009C00175000",82,-0.011914,{"contract_symbol":1305,"symbol":1305,"bid":1244,"ask":340,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1018,"implied_volatility":1018,"delta":1306,"gamma":1307,"theta":1308,"vega":1309,"rho":1310,"in_the_money":11},"XBI   261009P00175000",-0.99934,0.000319,-0.07495,0.000125,-0.002297,{"strike":1312,"call":1313,"put":1316,"callItm":39,"putItm":11,"isAtm":39},176,{"contract_symbol":1314,"symbol":1314,"bid":182,"ask":259,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1051,"implied_volatility":1051,"delta":1151,"gamma":1151,"theta":1315,"vega":182,"rho":182,"in_the_money":39},"XBI   261009C00176000",-0.010197,{"contract_symbol":1317,"symbol":1317,"bid":1318,"ask":1319,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":998,"implied_volatility":998,"delta":1320,"gamma":1321,"theta":1322,"vega":1012,"rho":1323,"in_the_money":11},"XBI   261009P00176000",25.8,28.45,-0.999895,0.000064,-0.008599,-0.002312,{"strike":1325,"call":1326,"put":1329,"callItm":39,"putItm":11,"isAtm":39},177,{"contract_symbol":1327,"symbol":1327,"bid":182,"ask":1049,"last":871,"change":182,"changePercent":9,"volume":182,"openInterest":729,"open_interest":729,"iv":987,"implied_volatility":987,"delta":1151,"gamma":1151,"theta":1328,"vega":182,"rho":182,"in_the_money":39},"XBI   261009C00177000",-0.008879,{"contract_symbol":1330,"symbol":1330,"bid":1331,"ask":1332,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":998,"implied_volatility":998,"delta":1333,"gamma":969,"theta":1334,"vega":1335,"rho":1336,"in_the_money":11},"XBI   261009P00177000",27.1,29.65,-0.999938,-0.002053,0.000014,-0.002325,{"strike":1338,"call":1339,"put":1343,"callItm":39,"putItm":11,"isAtm":39},177.5,{"contract_symbol":1340,"symbol":1340,"bid":182,"ask":1341,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":987,"implied_volatility":987,"delta":182,"gamma":182,"theta":1342,"vega":182,"rho":182,"in_the_money":39},"XBI   261009C00177500",1.34,-0.008121,{"contract_symbol":1344,"symbol":1344,"bid":1345,"ask":1346,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":998,"implied_volatility":998,"delta":1347,"gamma":1348,"theta":1349,"vega":1350,"rho":1351,"in_the_money":11},"XBI   261009P00177500",27.4,30.15,-0.999953,0.00003,-0.00041,0.000011,-0.002332,{"strike":1353,"call":1354,"put":1358,"callItm":39,"putItm":11,"isAtm":39},178,{"contract_symbol":1355,"symbol":1355,"bid":182,"ask":1049,"last":1356,"change":182,"changePercent":9,"volume":182,"openInterest":1254,"open_interest":1254,"iv":987,"implied_volatility":987,"delta":182,"gamma":182,"theta":1357,"vega":182,"rho":182,"in_the_money":39},"XBI   261009C00178000",0.17,-0.007365,{"contract_symbol":1359,"symbol":1359,"bid":1360,"ask":1361,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":998,"implied_volatility":998,"delta":1362,"gamma":1363,"theta":1364,"vega":1077,"rho":1365,"in_the_money":11},"XBI   261009P00178000",27.85,30.65,-0.999964,0.000023,-0.000083,-0.002339,{"strike":1367,"call":1368,"put":1372,"callItm":39,"putItm":11,"isAtm":39},179,{"contract_symbol":1369,"symbol":1369,"bid":182,"ask":1049,"last":1370,"change":182,"changePercent":9,"volume":182,"openInterest":272,"open_interest":272,"iv":1051,"implied_volatility":1051,"delta":182,"gamma":182,"theta":1371,"vega":182,"rho":182,"in_the_money":39},"XBI   261009C00179000",0.22,-0.005778,{"contract_symbol":1373,"symbol":1373,"bid":1374,"ask":1375,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1018,"implied_volatility":1018,"delta":1376,"gamma":1377,"theta":1378,"vega":1379,"rho":1380,"in_the_money":11},"XBI   261009P00179000",28.85,31.65,-0.999885,0.000063,-0.033792,0.000025,-0.002351,{"strike":1382,"call":1383,"put":1386,"callItm":39,"putItm":11,"isAtm":39},180,{"contract_symbol":1384,"symbol":1384,"bid":182,"ask":1049,"last":572,"change":182,"changePercent":9,"volume":182,"openInterest":995,"open_interest":995,"iv":987,"implied_volatility":987,"delta":182,"gamma":182,"theta":1385,"vega":182,"rho":182,"in_the_money":39},"XBI   261009C00180000",-0.004344,{"contract_symbol":1387,"symbol":1387,"bid":1388,"ask":1389,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":998,"implied_volatility":998,"delta":1390,"gamma":1077,"theta":490,"vega":1114,"rho":1391,"in_the_money":11},"XBI   261009P00180000",30.1,32.45,-0.999988,-0.002365,{"strike":717,"call":1393,"put":1396,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1394,"symbol":1394,"bid":182,"ask":1165,"last":1356,"change":182,"changePercent":9,"volume":182,"openInterest":179,"open_interest":179,"iv":987,"implied_volatility":987,"delta":182,"gamma":182,"theta":1395,"vega":182,"rho":182,"in_the_money":39},"XBI   261009C00181000",-0.00298,{"contract_symbol":1397,"symbol":1397,"bid":1398,"ask":1399,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1018,"implied_volatility":1018,"delta":1400,"gamma":1238,"theta":1401,"vega":1402,"rho":1403,"in_the_money":11},"XBI   261009P00181000",30.75,33.65,-0.999955,-0.013227,0.00001,-0.002377,{"strike":670,"call":1405,"put":1407,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1406,"symbol":1406,"bid":182,"ask":259,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1051,"implied_volatility":1051,"delta":182,"gamma":182,"theta":1266,"vega":182,"rho":182,"in_the_money":39},"XBI   261009C00182000",{"contract_symbol":1408,"symbol":1408,"bid":1409,"ask":1410,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":998,"implied_volatility":998,"delta":1411,"gamma":1114,"theta":328,"vega":1151,"rho":1412,"in_the_money":11},"XBI   261009P00182000",31.85,34.65,-0.999996,-0.002391,{"strike":1414,"call":1415,"put":1418,"callItm":39,"putItm":11,"isAtm":39},182.5,{"contract_symbol":1416,"symbol":1416,"bid":182,"ask":259,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":987,"implied_volatility":987,"delta":182,"gamma":182,"theta":1417,"vega":182,"rho":182,"in_the_money":39},"XBI   261009C00182500",-0.002301,{"contract_symbol":1419,"symbol":1419,"bid":325,"ask":1420,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1018,"implied_volatility":1018,"delta":1421,"gamma":1056,"theta":1422,"vega":1095,"rho":1423,"in_the_money":11},"XBI   261009P00182500",35.15,-0.999978,-0.000487,-0.002397,{"strike":1425,"call":1426,"put":1429,"callItm":39,"putItm":11,"isAtm":39},185,{"contract_symbol":1427,"symbol":1427,"bid":182,"ask":1049,"last":507,"change":182,"changePercent":9,"volume":182,"openInterest":433,"open_interest":433,"iv":1051,"implied_volatility":1051,"delta":182,"gamma":182,"theta":1428,"vega":182,"rho":182,"in_the_money":39},"XBI   261009C00185000",-0.002216,{"contract_symbol":1430,"symbol":1430,"bid":1431,"ask":314,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1018,"implied_volatility":1018,"delta":1432,"gamma":1433,"theta":1434,"vega":380,"rho":1435,"in_the_money":11},"XBI   261009P00185000",34.9,-0.999994,0.000004,-0.000073,-0.00243,{"strike":1437,"call":1438,"put":1442,"callItm":39,"putItm":11,"isAtm":39},190,{"contract_symbol":1439,"symbol":1439,"bid":182,"ask":1049,"last":463,"change":182,"changePercent":9,"volume":182,"openInterest":1440,"open_interest":1440,"iv":987,"implied_volatility":987,"delta":182,"gamma":182,"theta":1441,"vega":182,"rho":182,"in_the_money":39},"XBI   261009C00190000",32,-0.002285,{"contract_symbol":1443,"symbol":1443,"bid":1444,"ask":302,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":998,"implied_volatility":998,"delta":1445,"gamma":182,"theta":1446,"vega":182,"rho":1447,"in_the_money":11},"XBI   261009P00190000",40.1,-1,-0.000031,-0.002496,{"strike":1449,"call":1450,"put":1453,"callItm":39,"putItm":11,"isAtm":39},195,{"contract_symbol":1451,"symbol":1451,"bid":182,"ask":1049,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1051,"implied_volatility":1051,"delta":182,"gamma":182,"theta":1452,"vega":182,"rho":182,"in_the_money":39},"XBI   261009C00195000",-0.002203,{"contract_symbol":1454,"symbol":1454,"bid":1455,"ask":1456,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":998,"implied_volatility":998,"delta":1445,"gamma":182,"theta":1457,"vega":182,"rho":1458,"in_the_money":11},"XBI   261009P00195000",44.9,47.65,-0.000025,-0.002562,{"strike":1460,"call":1461,"put":1465,"callItm":39,"putItm":11,"isAtm":39},200,{"contract_symbol":1462,"symbol":1462,"bid":182,"ask":1463,"last":420,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1051,"implied_volatility":1051,"delta":182,"gamma":182,"theta":1464,"vega":182,"rho":182,"in_the_money":39},"XBI   261009C00200000",0.7,-0.0022,{"contract_symbol":1466,"symbol":1466,"bid":291,"ask":1467,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":998,"implied_volatility":998,"delta":1445,"gamma":182,"theta":447,"vega":182,"rho":1468,"in_the_money":11},"XBI   261009P00200000",52.6,-0.002628,"2026-10-09T08:34:28.563777+00:00"]