[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BDX":3,"homepage-market-summary":35,"stock-options-BDX":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BDX","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},"Becton, Dickinson and Co.","NYSE",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Following the separation of the life science segment, Becton Dickinson operates in four business units. Medical essentials (35% of total sales) includes the legacy medical surgical unit, which sells catheters, syringes, and infection prevention products. Connected care (24%) core products include the Alaris infusion pump, Pyxis dispensing system, and pharmacy automation platforms. Biopharma systems (13%) produces prefillable syringes and autoinjectors. Interventional (29%) is composed of the surgery, peripheral vascular, and urology segments. More than 60% of revenue comes from the United States.","72,000","Franklin Lakes, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3756,4.2,"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},176.8,177.46,178.13,175.71,178.07,-1.27,-0.71,1851508.527464,30259,176.768,193.07,127.58648,2560258.6906819125,75.2,13517,{"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":132,"expiration_iv":132,"kpis":184,"expirations":188,"strikes":218,"updated_at":724,"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",{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":132},6,3021,5,[189,190,194,198,202,206,210,214],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":181,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",49,"261120",{"date":195,"label":195,"type":181,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",77,"261218",{"date":199,"label":199,"type":181,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-01-15",105,"270115",{"date":203,"label":203,"type":181,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-03-19",168,"270319",{"date":207,"label":207,"type":181,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-06-17",258,"270617",{"date":211,"label":211,"type":181,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-09-17",350,"270917",{"date":215,"label":215,"type":181,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2028-01-21",476,"280121",[219,234,243,251,260,272,284,298,312,326,343,361,383,405,427,450,474,499,524,548,573,594,617,637,655,674,690,703,715],{"strike":220,"call":221,"put":228,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":51,"gamma":225,"theta":225,"vega":225,"rho":227,"in_the_money":44},"BDX   261016C00095000",80.4,83.2,0,0.2675,0.036436,{"contract_symbol":229,"symbol":229,"bid":225,"ask":230,"last":231,"change":225,"changePercent":9,"volume":225,"openInterest":232,"open_interest":232,"iv":233,"implied_volatility":233,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"BDX   261016P00095000",2.15,0.15,2,0.4447,{"strike":235,"call":236,"put":241,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":51,"gamma":225,"theta":225,"vega":225,"rho":240,"in_the_money":44},"BDX   261016C00100000",75,78.4,0.038354,{"contract_symbol":242,"symbol":242,"bid":225,"ask":230,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":233,"implied_volatility":233,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"BDX   261016P00100000",{"strike":200,"call":244,"put":249,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":51,"gamma":225,"theta":225,"vega":225,"rho":248,"in_the_money":44},"BDX   261016C00105000",70,73.7,0.040271,{"contract_symbol":250,"symbol":250,"bid":225,"ask":230,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":233,"implied_volatility":233,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"BDX   261016P00105000",{"strike":252,"call":253,"put":258,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":51,"gamma":225,"theta":225,"vega":225,"rho":257,"in_the_money":44},"BDX   261016C00110000",65,68.7,0.042189,{"contract_symbol":259,"symbol":259,"bid":225,"ask":230,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":233,"implied_volatility":233,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"BDX   261016P00110000",{"strike":261,"call":262,"put":267,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":51,"gamma":225,"theta":225,"vega":225,"rho":266,"in_the_money":44},"BDX   261016C00115000",60,63.5,0.044107,{"contract_symbol":268,"symbol":268,"bid":225,"ask":269,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":233,"implied_volatility":233,"delta":225,"gamma":225,"theta":270,"vega":271,"rho":225,"in_the_money":14},"BDX   261016P00115000",0.75,-0.000001,0.000001,{"strike":273,"call":274,"put":279,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":51,"gamma":225,"theta":225,"vega":225,"rho":278,"in_the_money":44},"BDX   261016C00120000",55.1,58.5,0.046024,{"contract_symbol":280,"symbol":280,"bid":225,"ask":51,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":233,"implied_volatility":233,"delta":281,"gamma":271,"theta":282,"vega":283,"rho":225,"in_the_money":14},"BDX   261016P00120000",-0.000004,-0.000009,0.000006,{"strike":285,"call":286,"put":291,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":51,"gamma":225,"theta":225,"vega":225,"rho":290,"in_the_money":44},"BDX   261016C00125000",50,53.8,0.047942,{"contract_symbol":292,"symbol":292,"bid":225,"ask":269,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":233,"implied_volatility":233,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":14},"BDX   261016P00125000",-0.000029,0.000008,-0.000067,0.000042,-0.000002,{"strike":299,"call":300,"put":305,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":51,"gamma":225,"theta":225,"vega":225,"rho":304,"in_the_money":44},"BDX   261016C00130000",45,48.1,0.04986,{"contract_symbol":306,"symbol":306,"bid":225,"ask":269,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":233,"implied_volatility":233,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":14},"BDX   261016P00130000",-0.000176,0.000044,-0.000369,0.000232,-0.000012,{"strike":313,"call":314,"put":319,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":51,"gamma":225,"theta":225,"vega":225,"rho":318,"in_the_money":44},"BDX   261016C00135000",40.5,43.4,0.051777,{"contract_symbol":320,"symbol":320,"bid":225,"ask":269,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":233,"implied_volatility":233,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":14},"BDX   261016P00135000",-0.000843,0.000187,-0.001581,0.000996,-0.000059,{"strike":327,"call":328,"put":336,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":332,"gamma":333,"theta":334,"vega":283,"rho":335,"in_the_money":44},"BDX   261016C00140000",35.3,38.3,0.999996,0.000002,-0.000006,0.053695,{"contract_symbol":337,"symbol":337,"bid":225,"ask":269,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":233,"implied_volatility":233,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":14},"BDX   261016P00140000",-0.003233,0.000636,-0.005378,0.003388,-0.000225,{"strike":344,"call":345,"put":354,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":44},"BDX   261016C00145000",30,33.5,0.999931,0.00003,-0.000092,0.000097,0.055608,{"contract_symbol":355,"symbol":355,"bid":225,"ask":269,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":233,"implied_volatility":233,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":14},"BDX   261016P00145000",-0.010163,0.001755,-0.014856,0.009359,-0.00071,{"strike":362,"call":363,"put":373,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":44},"BDX   261016C00150000",25.4,28.5,0.2985,0.997751,0.000682,-0.002602,0.002442,0.057375,{"contract_symbol":374,"symbol":374,"bid":225,"ask":231,"last":375,"change":225,"changePercent":9,"volume":225,"openInterest":376,"open_interest":376,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":14},"BDX   261016P00150000",0.3,9,0.3884,-0.013931,0.002642,-0.017056,0.012304,-0.000971,{"strike":384,"call":385,"put":395,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":44},"BDX   261016C00155000",20.1,23.3,0.3096,0.986112,0.003306,-0.013562,0.012271,0.058486,{"contract_symbol":396,"symbol":396,"bid":397,"ask":127,"last":231,"change":225,"changePercent":9,"volume":225,"openInterest":398,"open_interest":398,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":14},"BDX   261016P00155000",0.05,21,0.3594,-0.028409,0.005226,-0.028886,0.022517,-0.00198,{"strike":406,"call":407,"put":417,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":44},"BDX   261016C00160000",15.3,18.2,0.3059,0.955136,0.008929,-0.035742,0.03274,0.058247,{"contract_symbol":418,"symbol":418,"bid":225,"ask":419,"last":94,"change":225,"changePercent":9,"volume":225,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":14},"BDX   261016P00160000",0.6,18,0.3287,-0.056674,0.010009,-0.046268,0.039439,-0.003951,{"strike":428,"call":429,"put":440,"callItm":44,"putItm":14,"isAtm":14},165,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":433,"change":225,"changePercent":9,"volume":225,"openInterest":232,"open_interest":232,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":44},"BDX   261016C00165000",11.1,13.8,20.12,0.3011,0.885086,0.018607,-0.072194,0.067172,0.055262,{"contract_symbol":441,"symbol":441,"bid":397,"ask":51,"last":442,"change":225,"changePercent":9,"volume":225,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":14},"BDX   261016P00165000",0.34,159,0.2957,-0.110906,0.018474,-0.069122,0.065491,-0.007736,{"strike":451,"call":452,"put":463,"callItm":44,"putItm":14,"isAtm":14},170,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":456,"change":225,"changePercent":9,"volume":225,"openInterest":51,"open_interest":51,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":44},"BDX   261016C00170000",7,9.5,11.46,0.2883,0.765094,0.030773,-0.109482,0.106378,0.048731,{"contract_symbol":464,"symbol":464,"bid":397,"ask":465,"last":466,"change":225,"changePercent":9,"volume":225,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":14},"BDX   261016P00170000",2.65,0.8,66,0.2814,-0.229861,0.031157,-0.105554,0.105102,-0.0161,{"strike":475,"call":476,"put":488,"callItm":44,"putItm":14,"isAtm":44},175,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":480,"change":481,"changePercent":9,"volume":51,"openInterest":51,"open_interest":51,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":44},"BDX   261016C00175000",4,4.9,4.45,-3.95,0.2508,0.592069,0.044704,-0.120365,0.134437,0.038452,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":225,"changePercent":9,"volume":225,"openInterest":264,"open_interest":264,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":14},"BDX   261016P00175000",1.4,3.8,2.4,0.2511,-0.407998,0.044664,-0.120484,0.134443,-0.028673,{"strike":500,"call":501,"put":512,"callItm":14,"putItm":44,"isAtm":14},180,{"contract_symbol":502,"symbol":502,"bid":503,"ask":491,"last":504,"change":225,"changePercent":9,"volume":225,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":14},"BDX   261016C00180000",1.2,5.35,761,0.2779,0.381194,0.039605,-0.130905,0.131961,0.024897,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":232,"changePercent":9,"volume":187,"openInterest":517,"open_interest":517,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":44},"BDX   261016P00180000",4.6,6.3,5.7,550,0.2627,-0.626654,0.041638,-0.122915,0.131111,-0.044595,{"strike":525,"call":526,"put":537,"callItm":14,"putItm":44,"isAtm":14},185,{"contract_symbol":527,"symbol":527,"bid":231,"ask":528,"last":529,"change":225,"changePercent":9,"volume":225,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":14},"BDX   261016C00185000",3,1.35,63,0.3264,0.24908,0.028067,-0.127917,0.109814,0.016267,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":515,"change":225,"changePercent":9,"volume":225,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":44},"BDX   261016P00185000",7.7,10.3,505,0.2485,-0.817857,0.030723,-0.081187,0.091531,-0.058923,{"strike":549,"call":550,"put":561,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":551,"symbol":551,"bid":397,"ask":552,"last":553,"change":225,"changePercent":9,"volume":225,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":14},"BDX   261016C00190000",2.3,1.3,346,0.3686,0.168196,0.019691,-0.114495,0.087021,0.010981,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":565,"change":225,"changePercent":9,"volume":225,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":44},"BDX   261016P00190000",12.2,14.8,13.85,223,0.2772,-0.903081,0.017872,-0.058757,0.059389,-0.066464,{"strike":574,"call":575,"put":584,"callItm":14,"putItm":44,"isAtm":14},195,{"contract_symbol":576,"symbol":576,"bid":225,"ask":492,"last":577,"change":225,"changePercent":9,"volume":225,"openInterest":288,"open_interest":288,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":14},"BDX   261016C00195000",0.67,0.3892,0.106126,0.013598,-0.088137,0.063447,0.006942,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":540,"change":225,"changePercent":9,"volume":225,"openInterest":51,"open_interest":51,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":44},"BDX   261016P00195000",16.3,19.6,0.3327,-0.929361,0.011736,-0.055599,0.046816,-0.070134,{"strike":595,"call":596,"put":606,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":597,"symbol":597,"bid":225,"ask":598,"last":132,"change":225,"changePercent":9,"volume":225,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":14},"BDX   261016C00200000",0.65,161,0.4289,0.07697,0.009721,-0.076537,0.049991,0.005028,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":610,"change":225,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":44},"BDX   261016P00200000",21.8,25.1,14.5,0.3842,-0.945297,0.008326,-0.0526,0.038352,-0.073113,{"strike":618,"call":619,"put":628,"callItm":14,"putItm":44,"isAtm":14},210,{"contract_symbol":620,"symbol":620,"bid":225,"ask":269,"last":621,"change":225,"changePercent":9,"volume":225,"openInterest":622,"open_interest":622,"iv":600,"implied_volatility":600,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":14},"BDX   261016C00210000",0.2,17,0.022399,0.003588,-0.028248,0.01845,0.001473,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":611,"implied_volatility":611,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":44},"BDX   261016P00210000",32.2,34.9,-0.987751,0.00239,-0.015098,0.011009,-0.079733,{"strike":638,"call":639,"put":646,"callItm":14,"putItm":44,"isAtm":14},220,{"contract_symbol":640,"symbol":640,"bid":225,"ask":230,"last":598,"change":225,"changePercent":9,"volume":225,"openInterest":528,"open_interest":528,"iv":600,"implied_volatility":600,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":14},"BDX   261016C00220000",0.005229,0.001013,-0.007977,0.00521,0.000345,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":611,"implied_volatility":611,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":44},"BDX   261016P00220000",41.9,45.2,-0.997931,0.000491,-0.003105,0.002264,-0.084241,{"strike":656,"call":657,"put":665,"callItm":14,"putItm":44,"isAtm":14},230,{"contract_symbol":658,"symbol":658,"bid":225,"ask":375,"last":659,"change":225,"changePercent":9,"volume":225,"openInterest":232,"open_interest":232,"iv":600,"implied_volatility":600,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":14},"BDX   261016C00230000",0.1,0.001003,0.000227,-0.001789,0.001169,0.000066,{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":611,"implied_volatility":611,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":44},"BDX   261016P00230000",51.7,54.7,-0.999728,0.000076,-0.000479,0.00035,-0.088195,{"strike":675,"call":676,"put":682,"callItm":14,"putItm":44,"isAtm":14},240,{"contract_symbol":677,"symbol":677,"bid":225,"ask":230,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":600,"implied_volatility":600,"delta":678,"gamma":296,"theta":679,"vega":680,"rho":681,"in_the_money":14},"BDX   261016C00240000",0.000162,-0.000329,0.000215,0.000011,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":611,"implied_volatility":611,"delta":686,"gamma":687,"theta":688,"vega":296,"rho":689,"in_the_money":44},"BDX   261016P00240000",61.7,65.3,-0.999971,0.000009,-0.000058,-0.092047,{"strike":57,"call":691,"put":696,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":692,"symbol":692,"bid":225,"ask":230,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":600,"implied_volatility":600,"delta":693,"gamma":283,"theta":694,"vega":695,"rho":271,"in_the_money":14},"BDX   261016C00250000",0.000022,-0.000051,0.000033,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":611,"implied_volatility":611,"delta":700,"gamma":271,"theta":334,"vega":701,"rho":702,"in_the_money":44},"BDX   261016P00250000",72.1,74.8,-0.999998,0.000004,-0.095884,{"strike":704,"call":705,"put":709,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":706,"symbol":706,"bid":225,"ask":230,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":600,"implied_volatility":600,"delta":707,"gamma":271,"theta":708,"vega":701,"rho":225,"in_the_money":14},"BDX   261016C00260000",0.000003,-0.000007,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":611,"implied_volatility":611,"delta":713,"gamma":225,"theta":225,"vega":225,"rho":714,"in_the_money":44},"BDX   261016P00260000",82.2,85.3,-1,-0.099719,{"strike":716,"call":717,"put":719,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":718,"symbol":718,"bid":225,"ask":230,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":600,"implied_volatility":600,"delta":225,"gamma":225,"theta":270,"vega":271,"rho":225,"in_the_money":14},"BDX   261016C00270000",{"contract_symbol":720,"symbol":720,"bid":721,"ask":722,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":611,"implied_volatility":611,"delta":713,"gamma":225,"theta":225,"vega":225,"rho":723,"in_the_money":44},"BDX   261016P00270000",91.9,95.2,-0.103555,"2026-10-02T22:45:27.710585+00:00"]