[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BB":3,"homepage-market-summary":31,"stock-options-BB":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BB","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},"BlackBerry Limited","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","BlackBerry, once known for being the world's largest smartphone manufacturer, is now exclusively a software provider with a stated goal of end-to-end secure communications for enterprises. The firm provides endpoint management and other secure communications software to enterprises, specializing in regulated industries like government and financial institutions. BlackBerry also has a sizable embedded software business primarily serving the automotive market, with some exposure to the industrial market.","1,749","Waterloo, A6",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},9.3,9.35,9.37,9.12,9.18,0.12,1.31,16907247.780762,51125,9.2631,13.59,3.12,16258235.89530727,59,6957,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":68,"expiration_iv":68,"kpis":180,"expirations":184,"strikes":235,"updated_at":734,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":68},9673,25639,0.15,[185,186,191,195,199,203,207,211,215,219,223,227,231],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",21,"261023",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",28,"261030",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",35,"261106",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",42,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",49,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",77,"261218",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",105,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-03-19",168,"270319",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2028-01-21",476,"280121",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2028-12-15",805,"281215",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2029-01-19",840,"290119",[236,252,264,274,284,294,306,325,343,362,382,407,435,462,489,516,539,562,587,609,630,647,667,685,702,718],{"strike":237,"call":238,"put":248,"callItm":40,"putItm":14,"isAtm":14},2,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":242,"change":243,"changePercent":9,"volume":178,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":47,"gamma":246,"theta":246,"vega":246,"rho":247,"in_the_money":40},"BB    261009C00002000",6.75,7.9,7.23,0.18,12,1.0264,0,0.000377,{"contract_symbol":249,"symbol":249,"bid":246,"ask":250,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":251,"implied_volatility":251,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"BB    261009P00002000",2.13,0.8538,{"strike":253,"call":254,"put":262,"callItm":40,"putItm":14,"isAtm":14},3,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":258,"change":259,"changePercent":9,"volume":237,"openInterest":260,"open_interest":260,"iv":245,"implied_volatility":245,"delta":47,"gamma":246,"theta":246,"vega":246,"rho":261,"in_the_money":40},"BB    261009C00003000",5.7,6.85,6.25,0.65,5,0.000566,{"contract_symbol":263,"symbol":263,"bid":246,"ask":250,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":251,"implied_volatility":251,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"BB    261009P00003000",{"strike":265,"call":266,"put":272,"callItm":40,"putItm":14,"isAtm":14},3.5,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":270,"change":153,"changePercent":9,"volume":47,"openInterest":260,"open_interest":260,"iv":245,"implied_volatility":245,"delta":47,"gamma":246,"theta":246,"vega":246,"rho":271,"in_the_money":40},"BB    261009C00003500",5.4,6.15,5.83,0.00066,{"contract_symbol":273,"symbol":273,"bid":246,"ask":250,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":251,"implied_volatility":251,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"BB    261009P00003500",{"strike":275,"call":276,"put":282,"callItm":40,"putItm":14,"isAtm":14},4,{"contract_symbol":277,"symbol":277,"bid":278,"ask":256,"last":279,"change":280,"changePercent":9,"volume":47,"openInterest":275,"open_interest":275,"iv":245,"implied_volatility":245,"delta":47,"gamma":246,"theta":246,"vega":246,"rho":281,"in_the_money":40},"BB    261009C00004000",4.95,5.3,0.08,0.000755,{"contract_symbol":283,"symbol":283,"bid":246,"ask":250,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":251,"implied_volatility":251,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"BB    261009P00004000",{"strike":285,"call":286,"put":292,"callItm":40,"putItm":14,"isAtm":14},4.5,{"contract_symbol":287,"symbol":287,"bid":288,"ask":279,"last":289,"change":290,"changePercent":9,"volume":47,"openInterest":275,"open_interest":275,"iv":245,"implied_volatility":245,"delta":47,"gamma":246,"theta":246,"vega":246,"rho":291,"in_the_money":40},"BB    261009C00004500",4.35,4.88,0.16,0.000849,{"contract_symbol":293,"symbol":293,"bid":246,"ask":250,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":251,"implied_volatility":251,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"BB    261009P00004500",{"strike":260,"call":295,"put":304,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":246,"changePercent":9,"volume":246,"openInterest":253,"open_interest":253,"iv":245,"implied_volatility":245,"delta":300,"gamma":301,"theta":302,"vega":246,"rho":303,"in_the_money":40},"BB    261009C00005000",3.75,4.7,4.29,0.999996,0.000016,-0.000002,0.000944,{"contract_symbol":305,"symbol":305,"bid":246,"ask":250,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":251,"implied_volatility":251,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"BB    261009P00005000",{"strike":307,"call":308,"put":318,"callItm":40,"putItm":14,"isAtm":14},5.5,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":312,"change":246,"changePercent":9,"volume":246,"openInterest":178,"open_interest":178,"iv":245,"implied_volatility":245,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":40},"BB    261009C00005500",3.2,4.3,3.39,0.999917,0.000254,-0.000031,0.000004,0.001038,{"contract_symbol":319,"symbol":319,"bid":246,"ask":250,"last":320,"change":246,"changePercent":9,"volume":246,"openInterest":321,"open_interest":321,"iv":251,"implied_volatility":251,"delta":322,"gamma":323,"theta":324,"vega":246,"rho":246,"in_the_money":14},"BB    261009P00005500",0.05,10,-0.000003,0.000015,-0.000001,{"strike":326,"call":327,"put":337,"callItm":40,"putItm":14,"isAtm":14},6,{"contract_symbol":328,"symbol":328,"bid":329,"ask":297,"last":330,"change":246,"changePercent":9,"volume":246,"openInterest":331,"open_interest":331,"iv":245,"implied_volatility":245,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":40},"BB    261009C00006000",2.7,3.25,20,0.99918,0.002149,-0.000266,0.000036,0.001131,{"contract_symbol":338,"symbol":338,"bid":246,"ask":339,"last":280,"change":246,"changePercent":9,"volume":246,"openInterest":253,"open_interest":253,"iv":251,"implied_volatility":251,"delta":340,"gamma":341,"theta":342,"vega":316,"rho":246,"in_the_money":14},"BB    261009P00006000",0.87,-0.000085,0.000314,-0.000027,{"strike":344,"call":345,"put":354,"callItm":40,"putItm":14,"isAtm":14},6.5,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":237,"change":246,"changePercent":9,"volume":246,"openInterest":47,"open_interest":47,"iv":245,"implied_volatility":245,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":40},"BB    261009C00006500",2.2,4.75,0.995074,0.010927,-0.001352,0.000182,0.001218,{"contract_symbol":355,"symbol":355,"bid":246,"ask":356,"last":356,"change":246,"changePercent":9,"volume":246,"openInterest":357,"open_interest":357,"iv":251,"implied_volatility":251,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":302,"in_the_money":14},"BB    261009P00006500",0.01,36,-0.001047,0.003233,-0.000277,0.000045,{"strike":178,"call":363,"put":374,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":290,"changePercent":9,"volume":253,"openInterest":368,"open_interest":368,"iv":245,"implied_volatility":245,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":40},"BB    261009C00007000",2.11,2.65,2.18,134,0.980081,0.036951,-0.004571,0.000614,0.001284,{"contract_symbol":375,"symbol":375,"bid":246,"ask":356,"last":356,"change":246,"changePercent":9,"volume":246,"openInterest":376,"open_interest":376,"iv":251,"implied_volatility":251,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":14},"BB    261009P00007000",1012,-0.007247,0.018498,-0.001583,0.000256,-0.000013,{"strike":383,"call":384,"put":398,"callItm":40,"putItm":14,"isAtm":40},7.5,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":388,"change":389,"changePercent":9,"volume":390,"openInterest":391,"open_interest":391,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":40},"BB    261009C00007500",1.61,2.04,1.74,0.2,110,126,0.8449,0.969606,0.063992,-0.005363,0.000875,0.00136,{"contract_symbol":399,"symbol":399,"bid":246,"ask":356,"last":356,"change":246,"changePercent":9,"volume":47,"openInterest":400,"open_interest":400,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":14},"BB    261009P00007500",736,0.7329,-0.015974,0.042873,-0.002703,0.000509,-0.000029,{"strike":408,"call":409,"put":423,"callItm":40,"putItm":14,"isAtm":40},8,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":413,"change":414,"changePercent":9,"volume":415,"openInterest":416,"open_interest":416,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":40},"BB    261009C00008000",1.06,1.37,1.3,0.3,199,1458,0.7222,0.93634,0.13579,-0.008315,0.001587,0.001393,{"contract_symbol":424,"symbol":424,"bid":356,"ask":425,"last":356,"change":426,"changePercent":9,"volume":427,"openInterest":428,"open_interest":428,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":14},"BB    261009P00008000",0.03,-0.02,73,518,0.6629,-0.049194,0.120727,-0.006228,0.001295,-0.000089,{"strike":436,"call":437,"put":451,"callItm":40,"putItm":14,"isAtm":40},8.5,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":441,"change":442,"changePercent":9,"volume":443,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":40},"BB    261009C00008500",0.82,0.89,0.81,0.07,443,2512,0.6431,0.844824,0.291464,-0.014153,0.003034,0.00132,{"contract_symbol":452,"symbol":452,"bid":356,"ask":442,"last":320,"change":453,"changePercent":9,"volume":454,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":14},"BB    261009P00008500",-0.05,450,990,0.5671,-0.1273,0.288957,-0.010912,0.002652,-0.000231,{"strike":463,"call":464,"put":477,"callItm":40,"putItm":14,"isAtm":40},9,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":246,"changePercent":9,"volume":469,"openInterest":470,"open_interest":470,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":40},"BB    261009C00009000",0.44,0.46,0.45,2784,4382,0.5733,0.656193,0.504516,-0.019468,0.004681,0.001065,{"contract_symbol":478,"symbol":478,"bid":479,"ask":243,"last":290,"change":480,"changePercent":9,"volume":481,"openInterest":482,"open_interest":482,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":14},"BB    261009P00009000",0.14,-0.11,445,1469,0.5626,-0.341553,0.512788,-0.019059,0.00467,-0.000629,{"strike":490,"call":491,"put":503,"callItm":14,"putItm":40,"isAtm":40},9.5,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":494,"change":426,"changePercent":9,"volume":495,"openInterest":496,"open_interest":496,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":14},"BB    261009C00009500",0.19,0.21,3042,5746,0.5762,0.388741,0.522942,-0.020383,0.004877,0.000643,{"contract_symbol":504,"symbol":504,"bid":505,"ask":467,"last":506,"change":507,"changePercent":9,"volume":508,"openInterest":509,"open_interest":509,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":40},"BB    261009P00009500",0.36,0.42,-0.13,262,291,0.5721,-0.612252,0.526303,-0.020223,0.004873,-0.001151,{"strike":321,"call":517,"put":528,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":518,"symbol":518,"bid":280,"ask":519,"last":519,"change":426,"changePercent":9,"volume":520,"openInterest":521,"open_interest":521,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":14},"BB    261009C00010000",0.09,1552,2995,0.617,0.193898,0.350028,-0.015645,0.003495,0.000324,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":439,"change":532,"changePercent":9,"volume":321,"openInterest":47,"open_interest":47,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":40},"BB    261009P00010000",0.72,0.96,-0.32,0.7046,-0.771859,0.337206,-0.019655,0.003845,-0.00151,{"strike":540,"call":541,"put":551,"callItm":14,"putItm":40,"isAtm":40},10.5,{"contract_symbol":542,"symbol":542,"bid":425,"ask":320,"last":320,"change":246,"changePercent":9,"volume":543,"openInterest":544,"open_interest":544,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":14},"BB    261009C00010500",202,885,0.7073,0.106766,0.20453,-0.012013,0.002341,0.000178,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":555,"change":246,"changePercent":9,"volume":246,"openInterest":237,"open_interest":237,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":40},"BB    261009P00010500",0.94,1.43,1.55,0.7556,-0.876569,0.212269,-0.014228,0.002596,-0.001776,{"strike":563,"call":564,"put":576,"callItm":14,"putItm":40,"isAtm":40},11,{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":567,"change":246,"changePercent":9,"volume":568,"openInterest":569,"open_interest":569,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":14},"BB    261009C00011000",0.02,0.04,62,1177,0.8063,0.067015,0.126567,-0.009661,0.001652,0.000112,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":580,"change":246,"changePercent":9,"volume":246,"openInterest":47,"open_interest":47,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":40},"BB    261009P00011000",1.49,3.4,2.46,0.8888,-0.911257,0.142123,-0.013181,0.002044,-0.001929,{"strike":588,"call":589,"put":599,"callItm":14,"putItm":40,"isAtm":40},11.5,{"contract_symbol":590,"symbol":590,"bid":246,"ask":442,"last":567,"change":591,"changePercent":9,"volume":331,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":14},"BB    261009C00011500",-0.06,147,0.8675,0.039412,0.077146,-0.006817,0.001083,0.000066,{"contract_symbol":600,"symbol":600,"bid":601,"ask":311,"last":602,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":40},"BB    261009P00011500",1.85,3.47,1.0415,-0.925359,0.106446,-0.013556,0.001794,-0.002048,{"strike":244,"call":610,"put":619,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":611,"symbol":611,"bid":246,"ask":425,"last":566,"change":426,"changePercent":9,"volume":253,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":14},"BB    261009C00012000",335,0.9176,0.02315,0.046936,-0.00464,0.000697,0.000039,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":623,"change":246,"changePercent":9,"volume":246,"openInterest":237,"open_interest":237,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":40},"BB    261009P00012000",2.6,3.1,4.45,1.1787,-0.935654,0.083894,-0.013685,0.0016,-0.00216,{"strike":631,"call":632,"put":640,"callItm":14,"putItm":40,"isAtm":14},12.5,{"contract_symbol":633,"symbol":633,"bid":246,"ask":250,"last":356,"change":246,"changePercent":9,"volume":246,"openInterest":634,"open_interest":634,"iv":613,"implied_volatility":613,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":14},"BB    261009C00012500",72,0.010265,0.02336,-0.002309,0.000347,0.000017,{"contract_symbol":641,"symbol":641,"bid":621,"ask":260,"last":348,"change":246,"changePercent":9,"volume":246,"openInterest":237,"open_interest":237,"iv":624,"implied_volatility":624,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":40},"BB    261009P00012500",-0.961752,0.05541,-0.009038,0.001057,-0.002296,{"strike":648,"call":649,"put":658,"callItm":14,"putItm":40,"isAtm":14},13,{"contract_symbol":650,"symbol":650,"bid":246,"ask":567,"last":651,"change":246,"changePercent":9,"volume":246,"openInterest":652,"open_interest":652,"iv":613,"implied_volatility":613,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":14},"BB    261009C00013000",0.5,510,0.004299,0.010825,-0.00107,0.000161,0.000007,{"contract_symbol":659,"symbol":659,"bid":622,"ask":660,"last":661,"change":246,"changePercent":9,"volume":246,"openInterest":47,"open_interest":47,"iv":624,"implied_volatility":624,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":40},"BB    261009P00013000",5.75,5.35,-0.977974,0.035035,-0.005715,0.000668,-0.002417,{"strike":668,"call":669,"put":676,"callItm":14,"putItm":40,"isAtm":14},13.5,{"contract_symbol":670,"symbol":670,"bid":246,"ask":442,"last":442,"change":246,"changePercent":9,"volume":246,"openInterest":237,"open_interest":237,"iv":613,"implied_volatility":613,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":14},"BB    261009C00013500",0.001711,0.004713,-0.000466,0.00007,0.000003,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":260,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":624,"implied_volatility":624,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":40},"BB    261009P00013500",3.65,5.05,-0.98767,0.021325,-0.003478,0.000407,-0.002527,{"strike":189,"call":686,"put":693,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":687,"symbol":687,"bid":246,"ask":250,"last":320,"change":246,"changePercent":9,"volume":246,"openInterest":563,"open_interest":563,"iv":613,"implied_volatility":613,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":14},"BB    261009C00014000",0.000651,0.001943,-0.000192,0.000029,0.000001,{"contract_symbol":694,"symbol":694,"bid":695,"ask":696,"last":697,"change":246,"changePercent":9,"volume":246,"openInterest":237,"open_interest":237,"iv":624,"implied_volatility":624,"delta":698,"gamma":699,"theta":608,"vega":700,"rho":701,"in_the_money":40},"BB    261009P00014000",4.15,5.65,6.35,-0.993268,0.012554,0.000239,-0.002631,{"strike":703,"call":704,"put":710,"callItm":14,"putItm":40,"isAtm":14},15,{"contract_symbol":705,"symbol":705,"bid":246,"ask":706,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":613,"implied_volatility":613,"delta":707,"gamma":708,"theta":709,"vega":316,"rho":246,"in_the_money":14},"BB    261009C00015000",0.62,0.000084,0.000288,-0.000028,{"contract_symbol":711,"symbol":711,"bid":260,"ask":240,"last":712,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":624,"implied_volatility":624,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":40},"BB    261009P00015000",7.44,-0.998118,0.004,-0.000652,0.000076,-0.002828,{"strike":719,"call":720,"put":725,"callItm":14,"putItm":40,"isAtm":14},16,{"contract_symbol":721,"symbol":721,"bid":246,"ask":566,"last":356,"change":246,"changePercent":9,"volume":246,"openInterest":321,"open_interest":321,"iv":613,"implied_volatility":613,"delta":722,"gamma":723,"theta":724,"vega":692,"rho":246,"in_the_money":14},"BB    261009C00016000",0.00001,0.000037,-0.000004,{"contract_symbol":726,"symbol":726,"bid":326,"ask":727,"last":728,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":624,"implied_volatility":624,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":40},"BB    261009P00016000",8.75,8.2,-0.99951,0.001164,-0.00019,0.000022,-0.003019,"2026-10-02T22:42:21.842262+00:00"]