[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BANF":3,"homepage-market-summary":35,"stock-options-BANF":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BANF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Bancfirst Corp","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","BancFirst Corp is engaged in providing banking services. The company's business unit includes BancFirst metropolitan banks, BancFirst community banks, Pegasus Bank, Worthington, other financial services and executive, operations and support. BancFirst metropolitan banks, BancFirst community banks, Pegasus and Worthington offer traditional banking products such as commercial and retail lending and a full line of deposit accounts. Its Other financial services are specialty product business units including guaranteed small business lending, residential mortgage lending, trust services, securities brokerage, electronic banking, and insurance.","2,260","Oklahoma City, OK",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9245,2.08,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},108.08,107.96,109.3,106.82,106.49,1.59,1.49,165958.143088,5239,107.882,128.95,101.48,140046.99226653387,24,9197,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":203,"updated_at":549,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.3,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,9,3.5,[190,191,195,199],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",49,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",77,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",168,"270319",[204,216,225,234,244,261,279,297,316,337,360,383,405,425,441,455,467,481,495,509,520,532,541],{"strike":205,"call":206,"put":212,"callItm":44,"putItm":14,"isAtm":14},60,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":211,"in_the_money":44},"BANF  261016C00060000",46.3,50.3,0.3805,0.023012,{"contract_symbol":213,"symbol":213,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"BANF  261016P00060000",2.15,0.3601,{"strike":217,"call":218,"put":223,"callItm":44,"putItm":14,"isAtm":14},65,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":222,"in_the_money":44},"BANF  261016C00065000",41.3,45.4,0.02493,{"contract_symbol":224,"symbol":224,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"BANF  261016P00065000",{"strike":226,"call":227,"put":232,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":231,"in_the_money":44},"BANF  261016C00070000",36.3,39.8,0.026847,{"contract_symbol":233,"symbol":233,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"BANF  261016P00070000",{"strike":235,"call":236,"put":242,"callItm":44,"putItm":14,"isAtm":14},75,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":51,"gamma":186,"theta":240,"vega":186,"rho":241,"in_the_money":44},"BANF  261016C00075000",31.3,35.3,-0.000001,0.028765,{"contract_symbol":243,"symbol":243,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"BANF  261016P00075000",{"strike":245,"call":246,"put":255,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":44},"BANF  261016C00080000",26.3,30.1,0.999977,0.000012,-0.000029,0.000021,0.030682,{"contract_symbol":256,"symbol":256,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":186,"in_the_money":14},"BANF  261016P00080000",-0.000009,0.000005,-0.00001,0.000008,{"strike":262,"call":263,"put":272,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":44},"BANF  261016C00085000",21.3,25.5,0.999444,0.000243,-0.000563,0.000415,0.032577,{"contract_symbol":273,"symbol":273,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":14},"BANF  261016P00085000",-0.00029,0.00014,-0.000291,0.000227,-0.000012,{"strike":280,"call":281,"put":290,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":44},"BANF  261016C00090000",16.3,20.4,0.99368,0.00221,-0.005118,0.003768,0.03425,{"contract_symbol":291,"symbol":291,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":14},"BANF  261016P00090000",-0.004259,0.001644,-0.00341,0.002653,-0.000181,{"strike":298,"call":299,"put":308,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":44},"BANF  261016C00095000",11.4,15.4,0.96149,0.010374,-0.02402,0.017685,0.03479,{"contract_symbol":309,"symbol":309,"bid":186,"ask":310,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":14},"BANF  261016P00095000",1.05,-0.031147,0.009208,-0.019097,0.014857,-0.001327,{"strike":317,"call":318,"put":328,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":210,"implied_volatility":210,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":44},"BANF  261016C00100000",6.7,10.7,8.9,0.859915,0.027646,-0.064013,0.047131,0.032319,{"contract_symbol":329,"symbol":329,"bid":186,"ask":330,"last":331,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":215,"implied_volatility":215,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":14},"BANF  261016P00100000",2,1.55,-0.12778,0.027422,-0.056874,0.044245,-0.005489,{"strike":338,"call":339,"put":349,"callItm":44,"putItm":14,"isAtm":14},105,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":44},"BANF  261016C00105000",2.65,6.8,0.3499,0.675855,0.04854,-0.095049,0.076099,0.02621,{"contract_symbol":350,"symbol":350,"bid":186,"ask":351,"last":352,"change":186,"changePercent":9,"volume":186,"openInterest":353,"open_interest":353,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":14},"BANF  261016P00105000",3.6,1.48,4,0.2525,-0.271112,0.062001,-0.063197,0.07013,-0.011587,{"strike":361,"call":362,"put":373,"callItm":14,"putItm":44,"isAtm":44},110,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":14},"BANF  261016C00110000",0.05,3.9,4.6,0.331,0.405465,0.055335,-0.09695,0.08206,0.016055,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":353,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":44},"BANF  261016P00110000",1.3,5.5,0.2742,-0.618296,0.065683,-0.078995,0.080702,-0.026942,{"strike":384,"call":385,"put":395,"callItm":14,"putItm":44,"isAtm":14},115,{"contract_symbol":386,"symbol":386,"bid":186,"ask":387,"last":388,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":14},"BANF  261016C00115000",2.5,1.37,0.3259,0.173486,0.037164,-0.063117,0.054261,0.006952,{"contract_symbol":396,"symbol":396,"bid":397,"ask":322,"last":398,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":44},"BANF  261016P00115000",5,7.4,0.2446,-0.898239,0.034331,-0.032847,0.037623,-0.039982,{"strike":406,"call":407,"put":415,"callItm":14,"putItm":44,"isAtm":14},120,{"contract_symbol":408,"symbol":408,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":14},"BANF  261016C00120000",0.4405,0.121103,0.021592,-0.067009,0.042615,0.004814,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":419,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":420,"implied_volatility":420,"delta":421,"gamma":277,"theta":422,"vega":423,"rho":424,"in_the_money":44},"BANF  261016P00120000",9.9,13.8,12.4,0.1497,-0.999811,-0.000081,0.000152,-0.046016,{"strike":426,"call":427,"put":434,"callItm":14,"putItm":44,"isAtm":14},125,{"contract_symbol":428,"symbol":428,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":409,"implied_volatility":409,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":14},"BANF  261016C00125000",0.050227,0.011101,-0.03445,0.021909,0.002009,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":420,"implied_volatility":420,"delta":438,"gamma":439,"theta":186,"vega":186,"rho":440,"in_the_money":44},"BANF  261016P00125000",15.1,18.8,-1,0.000001,-0.047942,{"strike":442,"call":443,"put":450,"callItm":14,"putItm":44,"isAtm":14},130,{"contract_symbol":444,"symbol":444,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":409,"implied_volatility":409,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":14},"BANF  261016C00130000",0.017986,0.004744,-0.014723,0.009364,0.000723,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":420,"implied_volatility":420,"delta":438,"gamma":186,"theta":186,"vega":186,"rho":454,"in_the_money":44},"BANF  261016P00130000",19.9,23.2,-0.04986,{"strike":456,"call":457,"put":463,"callItm":14,"putItm":44,"isAtm":14},135,{"contract_symbol":458,"symbol":458,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":409,"implied_volatility":409,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":277,"in_the_money":14},"BANF  261016C00135000",0.005627,0.001723,-0.005346,0.0034,{"contract_symbol":464,"symbol":464,"bid":71,"ask":465,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":420,"implied_volatility":420,"delta":438,"gamma":186,"theta":186,"vega":186,"rho":466,"in_the_money":44},"BANF  261016P00135000",28.8,-0.051777,{"strike":468,"call":469,"put":476,"callItm":14,"putItm":44,"isAtm":14},140,{"contract_symbol":470,"symbol":470,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":409,"implied_volatility":409,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":14},"BANF  261016C00140000",0.001557,0.000541,-0.00168,0.001069,0.000063,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":420,"implied_volatility":420,"delta":438,"gamma":186,"theta":186,"vega":186,"rho":480,"in_the_money":44},"BANF  261016P00140000",30.2,33.8,-0.053695,{"strike":482,"call":483,"put":490,"callItm":14,"putItm":44,"isAtm":14},145,{"contract_symbol":484,"symbol":484,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":409,"implied_volatility":409,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":14},"BANF  261016C00145000",0.000386,0.00015,-0.000465,0.000296,0.000016,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":420,"implied_volatility":420,"delta":438,"gamma":186,"theta":186,"vega":186,"rho":494,"in_the_money":44},"BANF  261016P00145000",34.9,38.8,-0.055613,{"strike":496,"call":497,"put":504,"callItm":14,"putItm":44,"isAtm":14},150,{"contract_symbol":498,"symbol":498,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":409,"implied_volatility":409,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":14},"BANF  261016C00150000",0.000086,0.000037,-0.000115,0.000073,0.000004,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":420,"implied_volatility":420,"delta":438,"gamma":186,"theta":186,"vega":186,"rho":508,"in_the_money":44},"BANF  261016P00150000",40.1,43.8,-0.05753,{"strike":510,"call":511,"put":515,"callItm":14,"putItm":44,"isAtm":14},155,{"contract_symbol":512,"symbol":512,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":409,"implied_volatility":409,"delta":513,"gamma":260,"theta":514,"vega":489,"rho":439,"in_the_money":14},"BANF  261016C00155000",0.000018,-0.000026,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":420,"implied_volatility":420,"delta":438,"gamma":186,"theta":186,"vega":186,"rho":519,"in_the_money":44},"BANF  261016P00155000",45,48.8,-0.059448,{"strike":521,"call":522,"put":527,"callItm":14,"putItm":44,"isAtm":14},160,{"contract_symbol":523,"symbol":523,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":409,"implied_volatility":409,"delta":524,"gamma":525,"theta":526,"vega":524,"rho":186,"in_the_money":14},"BANF  261016C00160000",0.000003,0.000002,-0.000005,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":420,"implied_volatility":420,"delta":438,"gamma":186,"theta":186,"vega":186,"rho":531,"in_the_money":44},"BANF  261016P00160000",49.9,53.8,-0.061366,{"strike":533,"call":534,"put":536,"callItm":14,"putItm":44,"isAtm":14},165,{"contract_symbol":535,"symbol":535,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":409,"implied_volatility":409,"delta":439,"gamma":186,"theta":240,"vega":439,"rho":186,"in_the_money":14},"BANF  261016C00165000",{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":420,"implied_volatility":420,"delta":438,"gamma":186,"theta":186,"vega":186,"rho":540,"in_the_money":44},"BANF  261016P00165000",55.2,58.8,-0.063283,{"strike":542,"call":543,"put":545,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":544,"symbol":544,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":409,"implied_volatility":409,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"BANF  261016C00170000",{"contract_symbol":546,"symbol":546,"bid":205,"ask":547,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":420,"implied_volatility":420,"delta":438,"gamma":186,"theta":186,"vega":186,"rho":548,"in_the_money":44},"BANF  261016P00170000",63.8,-0.065201,"2026-10-02T22:42:06.182917+00:00"]