[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBC":3,"homepage-market-summary":25,"stock-options-BBC":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BBC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Virtus Biotech Clinical Trials ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},44.56,45.5,44.26,45.003,-0.443,-0.98,9002.295992,0,62.6,13.42,15085.157042874536,63.3,2965,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"status":169,"has_options":34,"symbol":4,"underlying_price":12,"selected_expiration":170,"days_to_expiration":173,"iv_index":123,"expiration_iv":123,"kpis":175,"expirations":178,"strikes":192,"updated_at":747,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":19,"total_open_interest":176,"put_call_ratio":177,"implied_volatility":123},54,0.15,[179,180,184,188],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":181,"label":181,"type":172,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-11-20",49,"261120",{"date":185,"label":185,"type":172,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2027-01-15",105,"270115",{"date":189,"label":189,"type":172,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-04-16",196,"270416",[193,209,224,241,258,276,294,312,329,347,365,384,405,426,446,471,492,513,533,550,570,589,607,625,639,652,665,678,694,707,720,729,738],{"strike":194,"call":195,"put":205,"callItm":34,"putItm":70,"isAtm":70},30,{"contract_symbol":196,"symbol":196,"bid":197,"ask":198,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":200,"gamma":201,"theta":202,"vega":203,"rho":204,"in_the_money":34},"BBC   261016C00030000",13.6,15.4,0.4939,0.999983,0.000018,-0.000012,0.000007,0.011501,{"contract_symbol":206,"symbol":206,"bid":19,"ask":207,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":208,"implied_volatility":208,"delta":19,"gamma":19,"theta":19,"vega":19,"rho":19,"in_the_money":70},"BBC   261016P00030000",0.95,0.3594,{"strike":210,"call":211,"put":220,"callItm":34,"putItm":70,"isAtm":70},32,{"contract_symbol":212,"symbol":212,"bid":213,"ask":214,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":34},"BBC   261016C00032000",11.6,13.4,0.999742,0.000223,-0.000148,0.000084,0.012263,{"contract_symbol":221,"symbol":221,"bid":19,"ask":207,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":208,"implied_volatility":208,"delta":222,"gamma":223,"theta":222,"vega":19,"rho":19,"in_the_money":70},"BBC   261016P00032000",-0.000001,0.000002,{"strike":225,"call":226,"put":235,"callItm":34,"putItm":70,"isAtm":70},33,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":34},"BBC   261016C00033000",10.6,12.4,0.999197,0.000639,-0.000424,0.00024,0.012637,{"contract_symbol":236,"symbol":236,"bid":19,"ask":207,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":208,"implied_volatility":208,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":19,"in_the_money":70},"BBC   261016P00033000",-0.000008,0.000012,-0.000004,0.000003,{"strike":242,"call":243,"put":252,"callItm":34,"putItm":70,"isAtm":70},34,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":34},"BBC   261016C00034000",9.6,11.4,0.997786,0.001613,-0.00107,0.000607,0.012995,{"contract_symbol":253,"symbol":253,"bid":19,"ask":207,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":208,"implied_volatility":208,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":222,"in_the_money":70},"BBC   261016P00034000",-0.000052,0.000069,-0.000024,0.000019,{"strike":259,"call":260,"put":269,"callItm":34,"putItm":70,"isAtm":70},35,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":34},"BBC   261016C00035000",8.6,10.4,0.994555,0.003619,-0.002401,0.001361,0.013322,{"contract_symbol":270,"symbol":270,"bid":19,"ask":207,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":208,"implied_volatility":208,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":70},"BBC   261016P00035000",-0.000262,0.000311,-0.000109,0.000085,-0.000005,{"strike":277,"call":278,"put":287,"callItm":34,"putItm":70,"isAtm":70},36,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":34},"BBC   261016C00036000",7.5,9.4,0.987932,0.007283,-0.004831,0.002739,0.013588,{"contract_symbol":288,"symbol":288,"bid":19,"ask":207,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":208,"implied_volatility":208,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":70},"BBC   261016P00036000",-0.00108,0.001152,-0.000405,0.000315,-0.000019,{"strike":295,"call":296,"put":305,"callItm":34,"putItm":70,"isAtm":70},37,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":34},"BBC   261016C00037000",6.9,8.5,0.975675,0.013253,-0.008791,0.004984,0.013753,{"contract_symbol":306,"symbol":306,"bid":19,"ask":207,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":208,"implied_volatility":208,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":70},"BBC   261016P00037000",-0.003702,0.003524,-0.001238,0.000964,-0.000065,{"strike":313,"call":314,"put":322,"callItm":34,"putItm":70,"isAtm":70},38,{"contract_symbol":315,"symbol":315,"bid":316,"ask":280,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":34},"BBC   261016C00038000",5.6,0.955047,0.021975,-0.014575,0.008264,0.013768,{"contract_symbol":323,"symbol":323,"bid":19,"ask":41,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":208,"implied_volatility":208,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":70},"BBC   261016P00038000",-0.010747,0.009049,-0.003178,0.002476,-0.000188,{"strike":330,"call":331,"put":340,"callItm":34,"putItm":70,"isAtm":70},39,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":34},"BBC   261016C00039000",4.6,6.7,0.923254,0.033426,-0.02217,0.01257,0.013581,{"contract_symbol":341,"symbol":341,"bid":19,"ask":41,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":208,"implied_volatility":208,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":70},"BBC   261016P00039000",-0.026797,0.019749,-0.006937,0.005405,-0.00047,{"strike":348,"call":349,"put":357,"callItm":34,"putItm":70,"isAtm":70},40,{"contract_symbol":350,"symbol":350,"bid":351,"ask":316,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":34},"BBC   261016C00040000",3.7,0.878095,0.046932,-0.031129,0.017649,0.013148,{"contract_symbol":358,"symbol":358,"bid":19,"ask":359,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":208,"implied_volatility":208,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":70},"BBC   261016P00040000",1.05,-0.058166,0.037068,-0.01302,0.010144,-0.001025,{"strike":366,"call":367,"put":376,"callItm":34,"putItm":70,"isAtm":70},41,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":34},"BBC   261016C00041000",2.85,4.8,0.81864,0.061172,-0.040574,0.023004,0.012449,{"contract_symbol":377,"symbol":377,"bid":19,"ask":378,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":208,"implied_volatility":208,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":70},"BBC   261016P00041000",1.25,-0.111327,0.060472,-0.021241,0.016549,-0.001969,{"strike":385,"call":386,"put":395,"callItm":34,"putItm":70,"isAtm":70},42,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":34},"BBC   261016C00042000",2.05,3.8,0.745702,0.074399,-0.049347,0.027978,0.011492,{"contract_symbol":396,"symbol":396,"bid":19,"ask":397,"last":398,"change":19,"changePercent":9,"volume":19,"openInterest":399,"open_interest":399,"iv":208,"implied_volatility":208,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":70},"BBC   261016P00042000",1.4,4.58,4,-0.190216,0.086584,-0.030413,0.023694,-0.00338,{"strike":406,"call":407,"put":417,"callItm":34,"putItm":70,"isAtm":34},43,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":34},"BBC   261016C00043000",1.2,3.1,0.4896,0.662954,0.085475,-0.055712,0.031864,0.010341,{"contract_symbol":418,"symbol":418,"bid":19,"ask":419,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":70},"BBC   261016P00043000",1.55,0.3388,-0.283764,0.114613,-0.035762,0.029562,-0.005055,{"strike":427,"call":428,"put":437,"callItm":34,"putItm":70,"isAtm":34},44,{"contract_symbol":429,"symbol":429,"bid":409,"ask":430,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":34},"BBC   261016C00044000",2.5,0.4594,0.573979,0.097799,-0.056125,0.034209,0.009083,{"contract_symbol":438,"symbol":438,"bid":118,"ask":439,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":70},"BBC   261016P00044000",1.85,0.3687,-0.415866,0.121253,-0.044802,0.034033,-0.007493,{"strike":447,"call":448,"put":460,"callItm":70,"putItm":34,"isAtm":34},45,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":452,"change":19,"changePercent":9,"volume":19,"openInterest":453,"open_interest":453,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":70},"BBC   261016C00045000",0.65,2,10.5,13,0.4031,0.466549,0.113023,-0.049931,0.034687,0.00751,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":464,"change":19,"changePercent":9,"volume":19,"openInterest":451,"open_interest":451,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":34},"BBC   261016P00045000",0.75,2.35,1.31,0.377,-0.537861,0.120728,-0.046652,0.034653,-0.009782,{"strike":472,"call":473,"put":483,"callItm":70,"putItm":34,"isAtm":34},46,{"contract_symbol":474,"symbol":474,"bid":123,"ask":475,"last":476,"change":19,"changePercent":9,"volume":19,"openInterest":41,"open_interest":41,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":70},"BBC   261016C00046000",0.8,10.35,0.3132,0.313283,0.12968,-0.034586,0.030924,0.005147,{"contract_symbol":484,"symbol":484,"bid":485,"ask":410,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":34},"BBC   261016P00046000",1.15,0.3491,-0.666334,0.119398,-0.03957,0.031738,-0.012182,{"strike":493,"call":494,"put":503,"callItm":70,"putItm":34,"isAtm":34},47,{"contract_symbol":495,"symbol":495,"bid":19,"ask":496,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":70},"BBC   261016C00047000",1.45,0.3212,0.207531,0.102134,-0.028638,0.024972,0.003423,{"contract_symbol":504,"symbol":504,"bid":388,"ask":505,"last":506,"change":19,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":34},"BBC   261016P00047000",3.9,2.1,0.2837,-0.823888,0.104538,-0.022881,0.022583,-0.015097,{"strike":514,"call":515,"put":524,"callItm":70,"putItm":34,"isAtm":70},48,{"contract_symbol":516,"symbol":516,"bid":19,"ask":517,"last":462,"change":19,"changePercent":9,"volume":19,"openInterest":61,"open_interest":61,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":70},"BBC   261016C00048000",1.3,0.3822,0.169755,0.075808,-0.030108,0.02206,0.002788,{"contract_symbol":525,"symbol":525,"bid":526,"ask":333,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":34},"BBC   261016P00048000",2.95,0.2152,-0.959194,0.046632,-0.005874,0.007642,-0.017716,{"strike":182,"call":534,"put":542,"callItm":70,"putItm":34,"isAtm":70},{"contract_symbol":535,"symbol":535,"bid":19,"ask":536,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":518,"implied_volatility":518,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":70},"BBC   261016C00049000",1.1,0.109226,0.056097,-0.02228,0.016324,0.001801,{"contract_symbol":543,"symbol":543,"bid":389,"ask":544,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":527,"implied_volatility":527,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":34},"BBC   261016P00049000",5.5,-0.987148,0.017648,-0.002223,0.002892,-0.018569,{"strike":551,"call":552,"put":560,"callItm":70,"putItm":34,"isAtm":70},50,{"contract_symbol":553,"symbol":553,"bid":19,"ask":359,"last":554,"change":19,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":518,"implied_volatility":518,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":70},"BBC   261016C00050000",3,0.066728,0.0388,-0.01541,0.011291,0.001104,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":564,"change":19,"changePercent":9,"volume":19,"openInterest":41,"open_interest":41,"iv":527,"implied_volatility":527,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":34},"BBC   261016P00050000",4.7,6.5,3.08,-0.996636,0.0054,-0.00068,0.000885,-0.019112,{"strike":571,"call":572,"put":580,"callItm":70,"putItm":34,"isAtm":70},51,{"contract_symbol":573,"symbol":573,"bid":19,"ask":41,"last":574,"change":19,"changePercent":9,"volume":19,"openInterest":41,"open_interest":41,"iv":518,"implied_volatility":518,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":70},"BBC   261016C00051000",1.7,0.038763,0.025187,-0.010003,0.007329,0.000643,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":527,"implied_volatility":527,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":34},"BBC   261016P00051000",5.7,7.4,-0.999263,0.001353,-0.00017,0.000222,-0.019539,{"strike":590,"call":591,"put":598,"callItm":70,"putItm":34,"isAtm":70},52,{"contract_symbol":592,"symbol":592,"bid":19,"ask":359,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":518,"implied_volatility":518,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":70},"BBC   261016C00052000",0.021449,0.015404,-0.006118,0.004483,0.000357,{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":527,"implied_volatility":527,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":34},"BBC   261016P00052000",6.6,8.3,-0.999864,0.000281,-0.000035,0.000046,-0.019933,{"strike":608,"call":609,"put":616,"callItm":70,"putItm":34,"isAtm":70},53,{"contract_symbol":610,"symbol":610,"bid":19,"ask":41,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":518,"implied_volatility":518,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":70},"BBC   261016C00053000",0.011327,0.008908,-0.003538,0.002592,0.000189,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":527,"implied_volatility":527,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":34},"BBC   261016P00053000",7.6,9.3,-0.999979,0.000049,-0.000006,0.000008,-0.020318,{"strike":176,"call":626,"put":633,"callItm":70,"putItm":34,"isAtm":70},{"contract_symbol":627,"symbol":627,"bid":19,"ask":41,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":518,"implied_volatility":518,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":70},"BBC   261016C00054000",0.005719,0.004886,-0.001941,0.001422,0.000095,{"contract_symbol":634,"symbol":634,"bid":262,"ask":635,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":527,"implied_volatility":527,"delta":636,"gamma":203,"theta":222,"vega":637,"rho":638,"in_the_money":34},"BBC   261016P00054000",10.3,-0.999997,0.000001,-0.020702,{"strike":640,"call":641,"put":647,"callItm":70,"putItm":34,"isAtm":70},55,{"contract_symbol":642,"symbol":642,"bid":19,"ask":207,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":518,"implied_volatility":518,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":605,"in_the_money":70},"BBC   261016C00055000",0.002767,0.00255,-0.001013,0.000742,{"contract_symbol":648,"symbol":648,"bid":245,"ask":649,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":527,"implied_volatility":527,"delta":650,"gamma":637,"theta":19,"vega":19,"rho":651,"in_the_money":34},"BBC   261016P00055000",11.2,-1,-0.021085,{"strike":653,"call":654,"put":661,"callItm":70,"putItm":34,"isAtm":70},56,{"contract_symbol":655,"symbol":655,"bid":19,"ask":207,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":518,"implied_volatility":518,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":70},"BBC   261016C00056000",0.001285,0.00127,-0.000505,0.00037,0.000021,{"contract_symbol":662,"symbol":662,"bid":228,"ask":663,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":527,"implied_volatility":527,"delta":650,"gamma":19,"theta":19,"vega":19,"rho":664,"in_the_money":34},"BBC   261016P00056000",12.2,-0.021468,{"strike":666,"call":667,"put":675,"callItm":70,"putItm":34,"isAtm":70},57,{"contract_symbol":668,"symbol":668,"bid":19,"ask":207,"last":669,"change":19,"changePercent":9,"volume":19,"openInterest":41,"open_interest":41,"iv":518,"implied_volatility":518,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":70},"BBC   261016C00057000",0.1,0.000574,0.000606,-0.00024,0.000176,0.00001,{"contract_symbol":676,"symbol":676,"bid":213,"ask":214,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":527,"implied_volatility":527,"delta":650,"gamma":19,"theta":19,"vega":19,"rho":677,"in_the_money":34},"BBC   261016P00057000",-0.021852,{"strike":679,"call":680,"put":689,"callItm":70,"putItm":34,"isAtm":70},58,{"contract_symbol":681,"symbol":681,"bid":19,"ask":207,"last":682,"change":19,"changePercent":9,"volume":19,"openInterest":683,"open_interest":683,"iv":518,"implied_volatility":518,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":70},"BBC   261016C00058000",0.28,5,0.000247,0.000277,-0.00011,0.000081,0.000004,{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":527,"implied_volatility":527,"delta":650,"gamma":19,"theta":19,"vega":19,"rho":693,"in_the_money":34},"BBC   261016P00058000",12.6,14.3,-0.022235,{"strike":695,"call":696,"put":703,"callItm":70,"putItm":34,"isAtm":70},59,{"contract_symbol":697,"symbol":697,"bid":19,"ask":207,"last":698,"change":19,"changePercent":9,"volume":19,"openInterest":41,"open_interest":41,"iv":518,"implied_volatility":518,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":223,"in_the_money":70},"BBC   261016C00059000",0.07,0.000103,0.000122,-0.000048,0.000035,{"contract_symbol":704,"symbol":704,"bid":705,"ask":198,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":527,"implied_volatility":527,"delta":650,"gamma":19,"theta":19,"vega":19,"rho":706,"in_the_money":34},"BBC   261016P00059000",13.5,-0.022619,{"strike":708,"call":709,"put":715,"callItm":70,"putItm":34,"isAtm":70},60,{"contract_symbol":710,"symbol":710,"bid":19,"ask":207,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":518,"implied_volatility":518,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":637,"in_the_money":70},"BBC   261016C00060000",0.000041,0.000052,-0.00002,0.000015,{"contract_symbol":716,"symbol":716,"bid":717,"ask":718,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":527,"implied_volatility":527,"delta":650,"gamma":19,"theta":19,"vega":19,"rho":719,"in_the_money":34},"BBC   261016P00060000",14.5,16.4,-0.023002,{"strike":721,"call":722,"put":724,"callItm":70,"putItm":34,"isAtm":70},65,{"contract_symbol":723,"symbol":723,"bid":19,"ask":207,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":518,"implied_volatility":518,"delta":19,"gamma":19,"theta":19,"vega":19,"rho":19,"in_the_money":70},"BBC   261016C00065000",{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":527,"implied_volatility":527,"delta":650,"gamma":19,"theta":19,"vega":19,"rho":728,"in_the_money":34},"BBC   261016P00065000",19.5,21.4,-0.024919,{"strike":730,"call":731,"put":733,"callItm":70,"putItm":34,"isAtm":70},70,{"contract_symbol":732,"symbol":732,"bid":19,"ask":207,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":518,"implied_volatility":518,"delta":19,"gamma":19,"theta":19,"vega":19,"rho":19,"in_the_money":70},"BBC   261016C00070000",{"contract_symbol":734,"symbol":734,"bid":735,"ask":736,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":527,"implied_volatility":527,"delta":650,"gamma":19,"theta":19,"vega":19,"rho":737,"in_the_money":34},"BBC   261016P00070000",24.6,26.4,-0.026836,{"strike":739,"call":740,"put":742,"callItm":70,"putItm":34,"isAtm":70},75,{"contract_symbol":741,"symbol":741,"bid":19,"ask":207,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":518,"implied_volatility":518,"delta":19,"gamma":19,"theta":19,"vega":19,"rho":19,"in_the_money":70},"BBC   261016C00075000",{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":527,"implied_volatility":527,"delta":650,"gamma":19,"theta":19,"vega":19,"rho":746,"in_the_money":34},"BBC   261016P00075000",29.4,31.4,-0.028752,"2026-10-03T01:46:07.353439+00:00"]