[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-B":3,"homepage-market-summary":34,"stock-options-B":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"B","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Barrick Mining Corporation","NYSE",null,"Common Stock","Based in Toronto, Barrick is one of the world's largest gold miners. In 2025, the firm sold about 3.3 million attributable ounces of gold and about 220,000 metric tons of copper. At end-2025, Barrick had about two decades of gold reserves along with significant copper reserves. After buying Randgold in 2019 and combining its Nevada mines in a joint venture with competitor Newmont later that year, it operates mines in the Americas, Africa, the Middle East, and Asia. The company also has growing copper exposure, driven by the expansion of its Lumwana mine in Zambia and the development of its Reko Diq copper and gold project in Pakistan. It intends to undertake an IPO of its joint venture stakes in Nevada Gold Mines and Pueblo Viejo along with its Fourmile deposit later in 2026.","27,000",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},1.74,0.7,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},40.23,40.65,40.725,39.725,40.1,0.13,0.32,7779773.77292,71438,40.1798,54.69,30.35,13500930.728068063,40.6,10488,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":25,"price":146,"is_up":43},"Real Estate","XLRE",40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"status":176,"has_options":43,"symbol":4,"underlying_price":19,"selected_expiration":177,"days_to_expiration":180,"iv_index":131,"expiration_iv":131,"kpis":182,"expirations":186,"strikes":245,"updated_at":1071,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":131},1674,7400,0.36,[187,188,193,197,201,205,209,213,217,221,225,229,233,237,241],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":189,"label":189,"type":190,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":194,"label":194,"type":179,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-23",21,"261023",{"date":198,"label":198,"type":179,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-30",28,"261030",{"date":202,"label":202,"type":179,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-11-06",35,"261106",{"date":206,"label":206,"type":179,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-13",42,"261113",{"date":210,"label":210,"type":190,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-20",49,"261120",{"date":214,"label":214,"type":190,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-12-18",77,"261218",{"date":218,"label":218,"type":190,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2027-01-15",105,"270115",{"date":222,"label":222,"type":190,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-03-19",168,"270319",{"date":226,"label":226,"type":190,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-06-17",258,"270617",{"date":230,"label":230,"type":190,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2027-09-17",350,"270917",{"date":234,"label":234,"type":190,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2028-01-21",476,"280121",{"date":238,"label":238,"type":190,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2028-12-15",805,"281215",{"date":242,"label":242,"type":190,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2029-01-19",840,"290119",[246,258,272,285,297,314,329,350,369,395,418,444,467,494,522,548,570,597,622,647,674,697,719,740,762,786,807,830,849,869,887,905,923,940,956,975,991,1004,1017,1029,1040,1051,1061],{"strike":70,"call":247,"put":254,"callItm":43,"putItm":13,"isAtm":13},{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":50,"gamma":251,"theta":251,"vega":251,"rho":253,"in_the_money":43},"B     261009C00025000",14.4,16.55,0,0.2096,0.004718,{"contract_symbol":255,"symbol":255,"bid":251,"ask":256,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":257,"implied_volatility":257,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":13},"B     261009P00025000",0.01,0.4505,{"strike":259,"call":260,"put":267,"callItm":43,"putItm":13,"isAtm":13},30,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":251,"changePercent":9,"volume":251,"openInterest":265,"open_interest":265,"iv":252,"implied_volatility":252,"delta":50,"gamma":251,"theta":251,"vega":251,"rho":266,"in_the_money":43},"B     261009C00030000",8.7,11.55,14.2,5,0.005662,{"contract_symbol":268,"symbol":268,"bid":251,"ask":269,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":257,"implied_volatility":257,"delta":270,"gamma":271,"theta":270,"vega":251,"rho":251,"in_the_money":13},"B     261009P00030000",1.17,-0.000001,0.000002,{"strike":273,"call":274,"put":278,"callItm":43,"putItm":13,"isAtm":13},31,{"contract_symbol":275,"symbol":275,"bid":262,"ask":276,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":50,"gamma":251,"theta":251,"vega":251,"rho":277,"in_the_money":43},"B     261009C00031000",10.55,0.005851,{"contract_symbol":279,"symbol":279,"bid":251,"ask":280,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":257,"implied_volatility":257,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":251,"in_the_money":13},"B     261009P00031000",0.72,-0.000014,0.000026,-0.000011,0.000004,{"strike":286,"call":287,"put":292,"callItm":43,"putItm":13,"isAtm":13},32,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":50,"gamma":251,"theta":251,"vega":251,"rho":291,"in_the_money":43},"B     261009C00032000",7.7,9.55,0.006039,{"contract_symbol":293,"symbol":293,"bid":251,"ask":280,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":257,"implied_volatility":257,"delta":294,"gamma":295,"theta":296,"vega":282,"rho":270,"in_the_money":13},"B     261009P00032000",-0.000122,0.000192,-0.000086,{"strike":298,"call":299,"put":305,"callItm":43,"putItm":13,"isAtm":13},33,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":303,"change":251,"changePercent":9,"volume":251,"openInterest":50,"open_interest":50,"iv":252,"implied_volatility":252,"delta":50,"gamma":251,"theta":251,"vega":251,"rho":304,"in_the_money":43},"B     261009C00033000",6.7,8.55,9.2,0.006228,{"contract_symbol":306,"symbol":306,"bid":251,"ask":307,"last":308,"change":251,"changePercent":9,"volume":251,"openInterest":50,"open_interest":50,"iv":257,"implied_volatility":257,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":13},"B     261009P00033000",0.15,0.09,-0.000758,0.001053,-0.00047,0.000144,-0.000006,{"strike":315,"call":316,"put":321,"callItm":43,"putItm":13,"isAtm":13},34,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":50,"gamma":251,"theta":251,"vega":251,"rho":320,"in_the_money":43},"B     261009C00034000",4.7,7.55,0.006417,{"contract_symbol":322,"symbol":322,"bid":251,"ask":136,"last":323,"change":251,"changePercent":9,"volume":251,"openInterest":50,"open_interest":50,"iv":257,"implied_volatility":257,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":13},"B     261009P00034000",0.1,-0.003582,0.004326,-0.001931,0.000591,-0.000028,{"strike":203,"call":330,"put":341,"callItm":43,"putItm":13,"isAtm":13},{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":334,"change":335,"changePercent":9,"volume":336,"openInterest":337,"open_interest":337,"iv":252,"implied_volatility":252,"delta":338,"gamma":339,"theta":251,"vega":251,"rho":340,"in_the_money":43},"B     261009C00035000",4.95,5.75,5.47,-4.43,15,2,0.999999,0.000005,0.006606,{"contract_symbol":342,"symbol":342,"bid":251,"ask":343,"last":308,"change":251,"changePercent":9,"volume":251,"openInterest":344,"open_interest":344,"iv":257,"implied_volatility":257,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":13},"B     261009P00035000",0.05,6,-0.013184,0.013659,-0.006097,0.001866,-0.000102,{"strike":351,"call":352,"put":361,"callItm":43,"putItm":13,"isAtm":13},36,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":43},"B     261009C00036000",2.94,5.5,0.999909,0.000313,-0.00003,0.00002,0.006794,{"contract_symbol":362,"symbol":362,"bid":251,"ask":126,"last":343,"change":251,"changePercent":9,"volume":251,"openInterest":363,"open_interest":363,"iv":257,"implied_volatility":257,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":13},"B     261009P00036000",53,-0.038732,0.033841,-0.015104,0.004622,-0.0003,{"strike":370,"call":371,"put":384,"callItm":43,"putItm":13,"isAtm":13},37,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":376,"changePercent":9,"volume":337,"openInterest":377,"open_interest":377,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":43},"B     261009C00037000",2.71,3.55,3.14,-0.4,3,0.2491,0.990714,0.018216,-0.002485,0.001375,0.006912,{"contract_symbol":385,"symbol":385,"bid":251,"ask":386,"last":387,"change":388,"changePercent":9,"volume":337,"openInterest":273,"open_interest":273,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":13},"B     261009P00037000",0.28,0.07,-0.03,0.3794,-0.059378,0.056554,-0.017905,0.006506,-0.000459,{"strike":396,"call":397,"put":407,"callItm":43,"putItm":13,"isAtm":13},37.5,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":43},"B     261009C00037500",2.25,3.85,0.2487,0.975277,0.042288,-0.005751,0.003188,0.006888,{"contract_symbol":408,"symbol":408,"bid":256,"ask":25,"last":308,"change":409,"changePercent":9,"volume":410,"openInterest":411,"open_interest":411,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":13},"B     261009P00037500",-0.05,4,26,0.3639,-0.087578,0.079409,-0.023129,0.008762,-0.000678,{"strike":419,"call":420,"put":434,"callItm":43,"putItm":13,"isAtm":43},38,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":424,"change":425,"changePercent":9,"volume":426,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":43},"B     261009C00038000",2.1,2.6,2.3,-0.23,220,48,0.2286,0.956591,0.073143,-0.008407,0.00507,0.006839,{"contract_symbol":435,"symbol":435,"bid":251,"ask":436,"last":24,"change":437,"changePercent":9,"volume":336,"openInterest":286,"open_interest":286,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":13},"B     261009P00038000",0.46,-0.1,0.3562,-0.132755,0.109429,-0.030535,0.011818,-0.001029,{"strike":445,"call":446,"put":455,"callItm":43,"putItm":13,"isAtm":43},38.5,{"contract_symbol":447,"symbol":447,"bid":15,"ask":448,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":43},"B     261009C00038500",2.42,0.2155,0.915219,0.130916,-0.013364,0.008552,0.006616,{"contract_symbol":456,"symbol":456,"bid":24,"ask":457,"last":458,"change":437,"changePercent":9,"volume":459,"openInterest":460,"open_interest":460,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":13},"B     261009P00038500",0.42,0.21,9,142,0.3543,-0.197505,0.142413,-0.03932,0.015299,-0.001535,{"strike":468,"call":469,"put":480,"callItm":43,"putItm":13,"isAtm":43},39,{"contract_symbol":470,"symbol":470,"bid":64,"ask":471,"last":472,"change":473,"changePercent":9,"volume":273,"openInterest":337,"open_interest":337,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":43},"B     261009C00039000",1.63,1.48,-1.27,0.2392,0.801669,0.211472,-0.026613,0.015338,0.005832,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":484,"change":485,"changePercent":9,"volume":486,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":13},"B     261009P00039000",0.26,0.33,0.31,-0.04,71,163,0.363,-0.283451,0.169393,-0.049098,0.018645,-0.002212,{"strike":495,"call":496,"put":508,"callItm":43,"putItm":13,"isAtm":43},39.5,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":500,"change":501,"changePercent":9,"volume":377,"openInterest":377,"open_interest":377,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":43},"B     261009C00039500",0.99,1.28,1.11,-0.14,0.2777,0.65587,0.240765,-0.040819,0.020268,0.004784,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":512,"change":513,"changePercent":9,"volume":514,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":13},"B     261009P00039500",0.39,0.67,0.51,-0.13,128,92,0.3563,-0.373615,0.193073,-0.053893,0.020855,-0.002925,{"strike":523,"call":524,"put":535,"callItm":43,"putItm":13,"isAtm":43},40,{"contract_symbol":525,"symbol":525,"bid":16,"ask":50,"last":526,"change":527,"changePercent":9,"volume":528,"openInterest":370,"open_interest":370,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":43},"B     261009C00040000",0.85,-0.15,58,0.3208,0.526857,0.225344,-0.050997,0.021917,0.003845,{"contract_symbol":536,"symbol":536,"bid":537,"ask":42,"last":538,"change":539,"changePercent":9,"volume":540,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":13},"B     261009P00040000",0.54,0.62,-0.25,194,223,0.3284,-0.473354,0.220108,-0.052214,0.021918,-0.003709,{"strike":549,"call":550,"put":560,"callItm":13,"putItm":43,"isAtm":43},40.5,{"contract_symbol":551,"symbol":551,"bid":552,"ask":162,"last":511,"change":409,"changePercent":9,"volume":553,"openInterest":363,"open_interest":363,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":13},"B     261009C00040500",0.61,81,0.3511,0.423867,0.202595,-0.054919,0.021565,0.003096,{"contract_symbol":561,"symbol":561,"bid":16,"ask":106,"last":562,"change":251,"changePercent":9,"volume":344,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":43},"B     261009P00040500",1.05,78,0.297,-0.592915,0.237268,-0.046039,0.021368,-0.004652,{"strike":571,"call":572,"put":584,"callItm":13,"putItm":43,"isAtm":43},41,{"contract_symbol":573,"symbol":573,"bid":574,"ask":512,"last":575,"change":485,"changePercent":9,"volume":576,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":13},"B     261009C00041000",0.45,0.5,164,201,0.3616,0.332856,0.182527,-0.052477,0.020009,0.002438,{"contract_symbol":585,"symbol":585,"bid":586,"ask":472,"last":587,"change":588,"changePercent":9,"volume":589,"openInterest":590,"open_interest":590,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":43},"B     261009P00041000",0.79,1.23,-0.22,10,154,0.3261,-0.685864,0.197601,-0.046213,0.019537,-0.005429,{"strike":598,"call":599,"put":610,"callItm":13,"putItm":43,"isAtm":43},41.5,{"contract_symbol":600,"symbol":600,"bid":601,"ask":185,"last":483,"change":485,"changePercent":9,"volume":602,"openInterest":603,"open_interest":603,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":13},"B     261009C00041500",0.24,102,50,0.3536,0.244355,0.16122,-0.044336,0.017285,0.001796,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":614,"change":615,"changePercent":9,"volume":377,"openInterest":419,"open_interest":419,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":43},"B     261009P00041500",1.43,1.86,1.69,0.43,0.3637,-0.749171,0.158974,-0.046236,0.017528,-0.00599,{"strike":207,"call":623,"put":636,"callItm":13,"putItm":43,"isAtm":43},{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":458,"change":627,"changePercent":9,"volume":628,"openInterest":629,"open_interest":629,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":13},"B     261009C00042000",0.18,0.3,-0.09,275,384,0.3448,0.167455,0.132019,-0.034507,0.013799,0.001235,{"contract_symbol":637,"symbol":637,"bid":638,"ask":639,"last":640,"change":485,"changePercent":9,"volume":50,"openInterest":219,"open_interest":219,"iv":641,"implied_volatility":641,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":43},"B     261009P00042000",1.6,2.27,2.01,0.3931,-0.799418,0.129583,-0.044026,0.015442,-0.006454,{"strike":648,"call":649,"put":661,"callItm":13,"putItm":43,"isAtm":43},42.5,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":24,"change":527,"changePercent":9,"volume":653,"openInterest":654,"open_interest":654,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":13},"B     261009C00042500",0.12,0.19,94,151,0.3579,0.121427,0.102366,-0.02883,0.011107,0.000897,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":665,"change":666,"changePercent":9,"volume":50,"openInterest":667,"open_interest":667,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":43},"B     261009P00042500",1.7,3.95,2.46,0.77,12,0.4283,-0.833221,0.105993,-0.042757,0.013763,-0.006798,{"strike":675,"call":676,"put":685,"callItm":13,"putItm":43,"isAtm":13},43,{"contract_symbol":677,"symbol":677,"bid":256,"ask":24,"last":308,"change":485,"changePercent":9,"volume":344,"openInterest":678,"open_interest":678,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":13},"B     261009C00043000",299,0.3754,0.09046,0.078869,-0.024437,0.008975,0.000668,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":689,"change":539,"changePercent":9,"volume":50,"openInterest":690,"open_interest":690,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":43},"B     261009P00043000",2.69,3.2,2.62,62,0.4611,-0.859611,0.08784,-0.041063,0.012279,-0.007087,{"strike":698,"call":699,"put":709,"callItm":13,"putItm":43,"isAtm":13},43.5,{"contract_symbol":700,"symbol":700,"bid":256,"ask":24,"last":307,"change":701,"changePercent":9,"volume":337,"openInterest":702,"open_interest":702,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":13},"B     261009C00043500",0.03,266,0.4006,0.07211,0.062271,-0.021979,0.007564,0.000532,{"contract_symbol":710,"symbol":710,"bid":711,"ask":100,"last":712,"change":251,"changePercent":9,"volume":251,"openInterest":195,"open_interest":195,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":43},"B     261009P00043500",2.55,3.1,0.4877,-0.882734,0.073297,-0.038331,0.010837,-0.007351,{"strike":720,"call":721,"put":729,"callItm":13,"putItm":43,"isAtm":13},44,{"contract_symbol":722,"symbol":722,"bid":701,"ask":24,"last":343,"change":116,"changePercent":9,"volume":720,"openInterest":231,"open_interest":231,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":13},"B     261009C00044000",0.4247,0.058198,0.049735,-0.019729,0.006404,0.000429,{"contract_symbol":730,"symbol":730,"bid":731,"ask":732,"last":92,"change":251,"changePercent":9,"volume":251,"openInterest":733,"open_interest":733,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":43},"B     261009P00044000",3.65,4.05,123,0.5082,-0.903472,0.061113,-0.034711,0.009416,-0.007597,{"strike":741,"call":742,"put":752,"callItm":13,"putItm":43,"isAtm":13},44.5,{"contract_symbol":743,"symbol":743,"bid":251,"ask":744,"last":701,"change":116,"changePercent":9,"volume":337,"openInterest":745,"open_interest":745,"iv":746,"implied_volatility":746,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":13},"B     261009C00044500",0.11,146,0.4429,0.045636,0.039306,-0.016958,0.005278,0.000337,{"contract_symbol":753,"symbol":753,"bid":731,"ask":754,"last":755,"change":251,"changePercent":9,"volume":251,"openInterest":50,"open_interest":50,"iv":756,"implied_volatility":756,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":43},"B     261009P00044500",4.85,2.63,0.5256,-0.921118,0.050824,-0.030878,0.008099,-0.007821,{"strike":763,"call":764,"put":774,"callItm":13,"putItm":43,"isAtm":13},45,{"contract_symbol":765,"symbol":765,"bid":256,"ask":387,"last":387,"change":766,"changePercent":9,"volume":273,"openInterest":767,"open_interest":767,"iv":768,"implied_volatility":768,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":13},"B     261009C00045000",0.04,1761,0.4537,0.033893,0.030124,-0.013637,0.004144,0.00025,{"contract_symbol":775,"symbol":775,"bid":776,"ask":777,"last":778,"change":251,"changePercent":9,"volume":251,"openInterest":779,"open_interest":779,"iv":780,"implied_volatility":780,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":43},"B     261009P00045000",3.35,5.15,4.25,11,0.5449,-0.934403,0.042564,-0.027788,0.007031,-0.008013,{"strike":787,"call":788,"put":797,"callItm":13,"putItm":43,"isAtm":13},45.5,{"contract_symbol":789,"symbol":789,"bid":251,"ask":308,"last":323,"change":251,"changePercent":9,"volume":251,"openInterest":790,"open_interest":790,"iv":791,"implied_volatility":791,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":13},"B     261009C00045500",85,0.4558,0.023073,0.021767,-0.009947,0.003008,0.000171,{"contract_symbol":798,"symbol":798,"bid":799,"ask":800,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":801,"implied_volatility":801,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":43},"B     261009P00045500",4.3,5.9,0.5607,-0.946085,0.035468,-0.024522,0.006029,-0.008192,{"strike":808,"call":809,"put":819,"callItm":13,"putItm":43,"isAtm":13},46,{"contract_symbol":810,"symbol":810,"bid":251,"ask":343,"last":811,"change":388,"changePercent":9,"volume":203,"openInterest":812,"open_interest":812,"iv":813,"implied_volatility":813,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":13},"B     261009C00046000",0.02,392,0.4597,0.015776,0.015625,-0.00726,0.002178,0.000117,{"contract_symbol":820,"symbol":820,"bid":821,"ask":822,"last":823,"change":251,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":824,"implied_volatility":824,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":43},"B     261009P00046000",5.25,6.15,4.9,0.5702,-0.957237,0.028974,-0.020716,0.005009,-0.008368,{"strike":831,"call":832,"put":841,"callItm":13,"putItm":43,"isAtm":13},46.5,{"contract_symbol":833,"symbol":833,"bid":251,"ask":308,"last":811,"change":834,"changePercent":9,"volume":50,"openInterest":835,"open_interest":835,"iv":813,"implied_volatility":813,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":13},"B     261009C00046500",-0.08,108,0.010137,0.010656,-0.004951,0.001485,0.000075,{"contract_symbol":842,"symbol":842,"bid":777,"ask":843,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":824,"implied_volatility":824,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":43},"B     261009P00046500",6.85,-0.968379,0.022636,-0.016185,0.003913,-0.008544,{"strike":850,"call":851,"put":859,"callItm":13,"putItm":43,"isAtm":13},47,{"contract_symbol":852,"symbol":852,"bid":251,"ask":111,"last":811,"change":388,"changePercent":9,"volume":344,"openInterest":853,"open_interest":853,"iv":813,"implied_volatility":813,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":13},"B     261009C00047000",1184,0.006376,0.00709,-0.003294,0.000988,0.000047,{"contract_symbol":860,"symbol":860,"bid":861,"ask":862,"last":863,"change":251,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":824,"implied_volatility":824,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":868,"in_the_money":43},"B     261009P00047000",6.05,7.15,6.2,-0.976925,0.017403,-0.012443,0.003009,-0.008701,{"strike":870,"call":871,"put":879,"callItm":13,"putItm":43,"isAtm":13},47.5,{"contract_symbol":872,"symbol":872,"bid":251,"ask":873,"last":701,"change":251,"changePercent":9,"volume":251,"openInterest":514,"open_interest":514,"iv":813,"implied_volatility":813,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":878,"in_the_money":13},"B     261009C00047500",0.23,0.003928,0.004606,-0.00214,0.000642,0.000029,{"contract_symbol":880,"symbol":880,"bid":822,"ask":881,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":824,"implied_volatility":824,"delta":882,"gamma":883,"theta":884,"vega":885,"rho":886,"in_the_money":43},"B     261009P00047500",8.05,-0.983378,0.013173,-0.009418,0.002277,-0.008843,{"strike":427,"call":888,"put":895,"callItm":13,"putItm":43,"isAtm":13},{"contract_symbol":889,"symbol":889,"bid":251,"ask":256,"last":256,"change":116,"changePercent":9,"volume":50,"openInterest":219,"open_interest":219,"iv":813,"implied_volatility":813,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":894,"in_the_money":13},"B     261009C00048000",0.002371,0.002923,-0.001358,0.000407,0.000018,{"contract_symbol":896,"symbol":896,"bid":897,"ask":898,"last":899,"change":251,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":824,"implied_volatility":824,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":43},"B     261009P00048000",6.65,9.35,4.2,-0.988176,0.009822,-0.007023,0.001698,-0.008972,{"strike":906,"call":907,"put":915,"callItm":13,"putItm":43,"isAtm":13},48.5,{"contract_symbol":908,"symbol":908,"bid":251,"ask":50,"last":909,"change":251,"changePercent":9,"volume":251,"openInterest":265,"open_interest":265,"iv":813,"implied_volatility":813,"delta":910,"gamma":911,"theta":912,"vega":913,"rho":914,"in_the_money":13},"B     261009C00048500",0.22,0.001404,0.001815,-0.000843,0.000253,0.00001,{"contract_symbol":916,"symbol":916,"bid":862,"ask":917,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":824,"implied_volatility":824,"delta":918,"gamma":919,"theta":920,"vega":921,"rho":922,"in_the_money":43},"B     261009P00048500",8.85,-0.991692,0.007217,-0.005161,0.001248,-0.009092,{"strike":211,"call":924,"put":932,"callItm":13,"putItm":43,"isAtm":13},{"contract_symbol":925,"symbol":925,"bid":251,"ask":811,"last":256,"change":251,"changePercent":9,"volume":251,"openInterest":926,"open_interest":926,"iv":813,"implied_volatility":813,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":13},"B     261009C00049000",74,0.000815,0.001102,-0.000512,0.000154,0.000006,{"contract_symbol":933,"symbol":933,"bid":934,"ask":898,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":824,"implied_volatility":824,"delta":935,"gamma":936,"theta":937,"vega":938,"rho":939,"in_the_money":43},"B     261009P00049000",7.65,-0.994232,0.00523,-0.003739,0.000904,-0.009205,{"strike":603,"call":941,"put":947,"callItm":13,"putItm":43,"isAtm":13},{"contract_symbol":942,"symbol":942,"bid":251,"ask":811,"last":256,"change":251,"changePercent":9,"volume":203,"openInterest":653,"open_interest":653,"iv":813,"implied_volatility":813,"delta":943,"gamma":944,"theta":945,"vega":946,"rho":271,"in_the_money":13},"B     261009C00050000",0.00026,0.000382,-0.000178,0.000053,{"contract_symbol":948,"symbol":948,"bid":949,"ask":276,"last":950,"change":251,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":824,"implied_volatility":824,"delta":951,"gamma":952,"theta":953,"vega":954,"rho":955,"in_the_money":43},"B     261009P00050000",8.65,8.18,-0.997315,0.002637,-0.001885,0.000456,-0.009417,{"strike":957,"call":958,"put":966,"callItm":13,"putItm":43,"isAtm":13},51,{"contract_symbol":959,"symbol":959,"bid":251,"ask":811,"last":960,"change":251,"changePercent":9,"volume":251,"openInterest":468,"open_interest":468,"iv":813,"implied_volatility":813,"delta":961,"gamma":962,"theta":963,"vega":964,"rho":965,"in_the_money":13},"B     261009C00051000",0.14,0.000077,0.000123,-0.000057,0.000017,0.000001,{"contract_symbol":967,"symbol":967,"bid":968,"ask":969,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":824,"implied_volatility":824,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":43},"B     261009P00051000",9.65,11.45,-0.998804,0.001264,-0.000903,0.000218,-0.009617,{"strike":976,"call":977,"put":982,"callItm":13,"putItm":43,"isAtm":13},52,{"contract_symbol":978,"symbol":978,"bid":251,"ask":811,"last":307,"change":251,"changePercent":9,"volume":251,"openInterest":779,"open_interest":779,"iv":813,"implied_volatility":813,"delta":979,"gamma":980,"theta":981,"vega":339,"rho":251,"in_the_money":13},"B     261009C00052000",0.000021,0.000037,-0.000017,{"contract_symbol":983,"symbol":983,"bid":984,"ask":985,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":824,"implied_volatility":824,"delta":986,"gamma":987,"theta":988,"vega":989,"rho":990,"in_the_money":43},"B     261009P00052000",10.2,12.6,-0.999489,0.000577,-0.000413,0.0001,-0.00981,{"strike":363,"call":992,"put":995,"callItm":13,"putItm":43,"isAtm":13},{"contract_symbol":993,"symbol":993,"bid":251,"ask":811,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":813,"implied_volatility":813,"delta":931,"gamma":914,"theta":994,"vega":965,"rho":251,"in_the_money":13},"B     261009C00053000",-0.000005,{"contract_symbol":996,"symbol":996,"bid":997,"ask":998,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":824,"implied_volatility":824,"delta":999,"gamma":1000,"theta":1001,"vega":1002,"rho":1003,"in_the_money":43},"B     261009P00053000",11.2,13.6,-0.99979,0.000252,-0.00018,0.000044,-0.010001,{"strike":1005,"call":1006,"put":1009,"callItm":13,"putItm":43,"isAtm":13},54,{"contract_symbol":1007,"symbol":1007,"bid":251,"ask":811,"last":256,"change":251,"changePercent":9,"volume":251,"openInterest":410,"open_interest":410,"iv":813,"implied_volatility":813,"delta":965,"gamma":1008,"theta":270,"vega":251,"rho":251,"in_the_money":13},"B     261009C00054000",0.000003,{"contract_symbol":1010,"symbol":1010,"bid":1011,"ask":1012,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":824,"implied_volatility":824,"delta":1013,"gamma":1014,"theta":1015,"vega":894,"rho":1016,"in_the_money":43},"B     261009P00054000",12.2,14.6,-0.999917,0.000106,-0.000076,-0.010191,{"strike":1018,"call":1019,"put":1021,"callItm":13,"putItm":43,"isAtm":13},55,{"contract_symbol":1020,"symbol":1020,"bid":251,"ask":811,"last":701,"change":251,"changePercent":9,"volume":195,"openInterest":315,"open_interest":315,"iv":813,"implied_volatility":813,"delta":251,"gamma":965,"theta":251,"vega":251,"rho":251,"in_the_money":13},"B     261009C00055000",{"contract_symbol":1022,"symbol":1022,"bid":1023,"ask":1024,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":824,"implied_volatility":824,"delta":1025,"gamma":1026,"theta":358,"vega":1027,"rho":1028,"in_the_money":43},"B     261009P00055000",13.35,15.45,-0.999968,0.000043,0.000007,-0.01038,{"strike":1030,"call":1031,"put":1033,"callItm":13,"putItm":43,"isAtm":13},56,{"contract_symbol":1032,"symbol":1032,"bid":251,"ask":811,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":813,"implied_volatility":813,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":13},"B     261009C00056000",{"contract_symbol":1034,"symbol":1034,"bid":264,"ask":1035,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":824,"implied_volatility":824,"delta":1036,"gamma":1037,"theta":1038,"vega":1008,"rho":1039,"in_the_money":43},"B     261009P00056000",16.6,-0.999988,0.000016,-0.000012,-0.010569,{"strike":1041,"call":1042,"put":1044,"callItm":13,"putItm":43,"isAtm":13},57,{"contract_symbol":1043,"symbol":1043,"bid":251,"ask":811,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":813,"implied_volatility":813,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":13},"B     261009C00057000",{"contract_symbol":1045,"symbol":1045,"bid":1046,"ask":1047,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":824,"implied_volatility":824,"delta":1048,"gamma":931,"theta":1049,"vega":965,"rho":1050,"in_the_money":43},"B     261009P00057000",15.2,17.6,-0.999996,-0.000004,-0.010758,{"strike":528,"call":1052,"put":1054,"callItm":13,"putItm":43,"isAtm":13},{"contract_symbol":1053,"symbol":1053,"bid":251,"ask":811,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":813,"implied_volatility":813,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":13},"B     261009C00058000",{"contract_symbol":1055,"symbol":1055,"bid":1056,"ask":1057,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":824,"implied_volatility":824,"delta":1058,"gamma":271,"theta":1059,"vega":251,"rho":1060,"in_the_money":43},"B     261009P00058000",16.2,18.6,-0.999999,-0.000002,-0.010946,{"strike":1062,"call":1063,"put":1065,"callItm":13,"putItm":43,"isAtm":13},60,{"contract_symbol":1064,"symbol":1064,"bid":251,"ask":811,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":813,"implied_volatility":813,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":13},"B     261009C00060000",{"contract_symbol":1066,"symbol":1066,"bid":1067,"ask":1068,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":824,"implied_volatility":824,"delta":1069,"gamma":251,"theta":251,"vega":251,"rho":1070,"in_the_money":43},"B     261009P00060000",18.2,20.6,-1,-0.011324,"2026-10-02T22:40:29.111174+00:00"]