[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BIO":3,"homepage-market-summary":30,"stock-options-BIO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BIO","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},"Bio-Rad Laboratories, Inc.Class A","NYSE",null,"LABORATORY ANALYTICAL INSTRUMENTS","Bio-Rad Laboratories, headquartered in Hercules, California, develops, manufactures, and sells products and solutions for the clinical diagnostics and life sciences markets. In clinical diagnostics (60% of sales), Bio-Rad sells test systems and specialized quality controls for clinical laboratories. In life sciences (40% of sales), it develops and manufactures instruments and reagents used in research, biopharmaceutical production, and food testing and has a leadership position in dPCR technology. The company is geographically diverse, with major markets in the Americas (about 40% of sales), Europe (about 30%), Asia (about 30%), and other. Bio-Rad owns approximately 33% of Sartorius, a lab and bioprocessing supplier that specializes in single-use technology used in biologics manufacturing.","7,450","Hercules, CA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},369.14,357.28,369.4,355.57,13.57,3.82,223637.279648,12216,366.9539,396.23,236.73,286469.328255494,83,11744,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":127,"expiration_iv":127,"kpis":179,"expirations":183,"strikes":201,"updated_at":740,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":127},4,60,0,[184,185,189,193,197],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",49,"261120",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",77,"261218",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-03-19",168,"270319",{"date":198,"label":198,"type":176,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-05-21",231,"270521",[202,216,227,239,252,269,287,305,323,342,360,378,396,417,439,462,484,510,537,560,580,601,621,639,657,676,696,713,728],{"strike":203,"call":204,"put":210,"callItm":39,"putItm":14,"isAtm":14},210,{"contract_symbol":205,"symbol":205,"bid":206,"ask":207,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":208,"implied_volatility":208,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":209,"in_the_money":39},"BIO   261016C00210000",155,161.6,0.4155,0.080543,{"contract_symbol":211,"symbol":211,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":182,"gamma":182,"theta":214,"vega":215,"rho":182,"in_the_money":14},"BIO   261016P00210000",4.9,0.5718,-0.000001,0.000001,{"strike":217,"call":218,"put":223,"callItm":39,"putItm":14,"isAtm":14},220,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":208,"implied_volatility":208,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":222,"in_the_money":39},"BIO   261016C00220000",145,151.5,0.084378,{"contract_symbol":224,"symbol":224,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":214,"gamma":182,"theta":225,"vega":226,"rho":182,"in_the_money":14},"BIO   261016P00220000",-0.00001,0.000005,{"strike":228,"call":229,"put":234,"callItm":39,"putItm":14,"isAtm":14},230,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":208,"implied_volatility":208,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":233,"in_the_money":39},"BIO   261016C00230000",135,141.3,0.088213,{"contract_symbol":235,"symbol":235,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":236,"gamma":215,"theta":237,"vega":238,"rho":214,"in_the_money":14},"BIO   261016P00230000",-0.000009,-0.000062,0.00003,{"strike":240,"call":241,"put":246,"callItm":39,"putItm":14,"isAtm":14},240,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":208,"implied_volatility":208,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":245,"in_the_money":39},"BIO   261016C00240000",125,131.4,0.092049,{"contract_symbol":247,"symbol":247,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":248,"gamma":226,"theta":249,"vega":250,"rho":251,"in_the_money":14},"BIO   261016P00240000",-0.000048,-0.000292,0.000143,-0.000007,{"strike":52,"call":253,"put":261,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":208,"implied_volatility":208,"delta":257,"gamma":182,"theta":258,"vega":259,"rho":260,"in_the_money":39},"BIO   261016C00250000",115,121.6,0.999999,-0.000004,0.000002,0.095884,{"contract_symbol":262,"symbol":262,"bid":182,"ask":263,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":14},"BIO   261016P00250000",1.9,-0.000203,0.000019,-0.001133,0.000555,-0.00003,{"strike":270,"call":271,"put":279,"callItm":39,"putItm":14,"isAtm":14},260,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":208,"implied_volatility":208,"delta":275,"gamma":215,"theta":276,"vega":277,"rho":278,"in_the_money":39},"BIO   261016C00260000",105,111.3,0.999993,-0.000034,0.000023,0.099718,{"contract_symbol":280,"symbol":280,"bid":182,"ask":281,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":14},"BIO   261016P00260000",2.3,-0.000721,0.00006,-0.003678,0.001802,-0.000105,{"strike":288,"call":289,"put":298,"callItm":39,"putItm":14,"isAtm":14},270,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":208,"implied_volatility":208,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":39},"BIO   261016C00270000",95,101.4,0.999949,0.000007,-0.000226,0.000153,0.103547,{"contract_symbol":299,"symbol":299,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":14},"BIO   261016P00270000",-0.002193,0.000167,-0.01017,0.004983,-0.000321,{"strike":306,"call":307,"put":316,"callItm":39,"putItm":14,"isAtm":14},280,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":208,"implied_volatility":208,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":39},"BIO   261016C00280000",85,91.7,0.999707,0.000036,-0.001162,0.000783,0.107348,{"contract_symbol":317,"symbol":317,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":14},"BIO   261016P00280000",-0.005798,0.000399,-0.024337,0.011925,-0.000851,{"strike":324,"call":325,"put":335,"callItm":39,"putItm":14,"isAtm":14},290,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":182,"changePercent":9,"volume":182,"openInterest":46,"open_interest":46,"iv":208,"implied_volatility":208,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":39},"BIO   261016C00290000",75,81.3,88.74,0.998678,0.000145,-0.004662,0.003144,0.111034,{"contract_symbol":336,"symbol":336,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":14},"BIO   261016P00290000",-0.013524,0.000838,-0.051106,0.025041,-0.001993,{"strike":343,"call":344,"put":353,"callItm":39,"putItm":14,"isAtm":14},300,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":208,"implied_volatility":208,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":39},"BIO   261016C00300000",65,71.5,0.995196,0.000465,-0.014958,0.010087,0.114363,{"contract_symbol":354,"symbol":354,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":14},"BIO   261016P00300000",-0.028192,0.001563,-0.095335,0.046713,-0.00417,{"strike":361,"call":362,"put":371,"callItm":39,"putItm":14,"isAtm":14},310,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":208,"implied_volatility":208,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":39},"BIO   261016C00310000",55,63.1,0.985615,0.001216,-0.039161,0.026408,0.116799,{"contract_symbol":372,"symbol":372,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":14},"BIO   261016P00310000",-0.053129,0.002618,-0.159692,0.078247,-0.007893,{"strike":379,"call":380,"put":389,"callItm":39,"putItm":14,"isAtm":14},320,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":208,"implied_volatility":208,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":39},"BIO   261016C00320000",45,53.5,0.963787,0.002646,-0.085182,0.057443,0.117434,{"contract_symbol":390,"symbol":390,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":14},"BIO   261016P00320000",-0.091476,0.003976,-0.242503,0.118823,-0.013658,{"strike":397,"call":398,"put":408,"callItm":39,"putItm":14,"isAtm":14},330,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":39},"BIO   261016C00330000",35,42.5,0.3426,0.955828,0.003771,-0.082543,0.067506,0.120137,{"contract_symbol":409,"symbol":409,"bid":182,"ask":410,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":14},"BIO   261016P00330000",4.7,0.4892,-0.111633,0.005374,-0.239861,0.137379,-0.016569,{"strike":418,"call":419,"put":430,"callItm":39,"putItm":14,"isAtm":14},340,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":421,"change":423,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":39},"BIO   261016C00340000",26,32.4,5.5,0.2927,0.928269,0.006465,-0.103341,0.098905,0.119982,{"contract_symbol":431,"symbol":431,"bid":432,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":14},"BIO   261016P00340000",0.05,0.429,-0.153696,0.00764,-0.262321,0.171305,-0.02275,{"strike":440,"call":441,"put":451,"callItm":39,"putItm":14,"isAtm":14},350,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":39},"BIO   261016C00350000",17,24.7,0.2906,0.832508,0.011933,-0.187921,0.1812,0.109787,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":182,"changePercent":9,"volume":182,"openInterest":46,"open_interest":46,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":14},"BIO   261016P00350000",0.8,10,5.05,0.4122,-0.241993,0.010479,-0.332145,0.225751,-0.035962,{"strike":463,"call":464,"put":474,"callItm":39,"putItm":14,"isAtm":14},360,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":39},"BIO   261016C00360000",9,16.7,0.2739,0.68943,0.017832,-0.249532,0.255248,0.092543,{"contract_symbol":475,"symbol":475,"bid":476,"ask":454,"last":477,"change":182,"changePercent":9,"volume":182,"openInterest":46,"open_interest":46,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":14},"BIO   261016P00360000",3.4,6.25,0.3719,-0.351743,0.0138,-0.356127,0.268254,-0.052347,{"strike":485,"call":486,"put":498,"callItm":14,"putItm":39,"isAtm":39},370,{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":490,"change":182,"changePercent":9,"volume":182,"openInterest":491,"open_interest":491,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":14},"BIO   261016C00370000",4.1,11.9,6.1,2,0.2991,0.495835,0.018449,-0.307876,0.28839,0.06705,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":502,"change":182,"changePercent":9,"volume":182,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":39},"BIO   261016P00370000",7.4,13,6.9,3,0.3309,-0.501401,0.016678,-0.340606,0.288404,-0.074818,{"strike":511,"call":512,"put":525,"callItm":14,"putItm":39,"isAtm":14},380,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":517,"changePercent":9,"volume":46,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":14},"BIO   261016C00380000",0.45,6.8,5.94,-3.56,6,0.2773,0.306175,0.017502,-0.25108,0.253657,0.041885,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":529,"change":182,"changePercent":9,"volume":182,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":39},"BIO   261016P00380000",12.1,19,10.6,5,0.2985,-0.679669,0.016579,-0.27556,0.258638,-0.102063,{"strike":538,"call":539,"put":549,"callItm":14,"putItm":39,"isAtm":14},390,{"contract_symbol":540,"symbol":540,"bid":182,"ask":212,"last":541,"change":542,"changePercent":9,"volume":46,"openInterest":530,"open_interest":530,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":14},"BIO   261016C00390000",1.15,-7.85,0.2596,0.145513,0.012174,-0.153032,0.165163,0.020075,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":553,"change":182,"changePercent":9,"volume":182,"openInterest":518,"open_interest":518,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":39},"BIO   261016P00390000",21.1,27,14.2,0.3313,-0.79243,0.011952,-0.244667,0.206924,-0.121234,{"strike":561,"call":562,"put":570,"callItm":14,"putItm":39,"isAtm":14},400,{"contract_symbol":563,"symbol":563,"bid":182,"ask":180,"last":503,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":14},"BIO   261016C00400000",0.3037,0.093387,0.007602,-0.130787,0.120654,0.012863,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":39},"BIO   261016P00400000",30.5,36,0.3718,-0.856879,0.008407,-0.216719,0.163328,-0.133883,{"strike":581,"call":582,"put":592,"callItm":14,"putItm":39,"isAtm":14},410,{"contract_symbol":583,"symbol":583,"bid":182,"ask":584,"last":585,"change":586,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":564,"implied_volatility":564,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":14},"BIO   261016C00410000",3.5,1.44,-1.66,0.041339,0.004031,-0.069359,0.063985,0.005715,{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":574,"implied_volatility":574,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":39},"BIO   261016P00410000",38.1,46,-0.920074,0.005528,-0.142508,0.1074,-0.146297,{"strike":602,"call":603,"put":612,"callItm":14,"putItm":39,"isAtm":14},420,{"contract_symbol":604,"symbol":604,"bid":182,"ask":605,"last":606,"change":182,"changePercent":9,"volume":182,"openInterest":46,"open_interest":46,"iv":564,"implied_volatility":564,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":14},"BIO   261016C00420000",3.2,5.04,0.016157,0.001838,-0.03163,0.02918,0.00224,{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":574,"implied_volatility":574,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":39},"BIO   261016P00420000",49.7,56,-0.958767,0.003286,-0.084723,0.063851,-0.155415,{"strike":622,"call":623,"put":630,"callItm":14,"putItm":39,"isAtm":14},430,{"contract_symbol":624,"symbol":624,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":564,"implied_volatility":564,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":14},"BIO   261016C00430000",0.005604,0.000729,-0.012541,0.011569,0.000779,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":574,"implied_volatility":574,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":39},"BIO   261016P00430000",59.4,66,-0.980289,0.001779,-0.045874,0.034573,-0.162202,{"strike":640,"call":641,"put":648,"callItm":14,"putItm":39,"isAtm":14},440,{"contract_symbol":642,"symbol":642,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":564,"implied_volatility":564,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":14},"BIO   261016C00440000",0.001735,0.000254,-0.004367,0.004028,0.000242,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":574,"implied_volatility":574,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":39},"BIO   261016P00440000",69.4,76,-0.991238,0.000883,-0.022774,0.017164,-0.167545,{"strike":658,"call":659,"put":666,"callItm":14,"putItm":39,"isAtm":14},450,{"contract_symbol":660,"symbol":660,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":564,"implied_volatility":564,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":14},"BIO   261016C00450000",0.000483,0.000078,-0.001348,0.001243,0.000067,{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":670,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":574,"implied_volatility":574,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":39},"BIO   261016P00450000",77.9,86,55.9,-0.996365,0.000405,-0.01043,0.007861,-0.172088,{"strike":677,"call":678,"put":686,"callItm":14,"putItm":39,"isAtm":14},460,{"contract_symbol":679,"symbol":679,"bid":182,"ask":212,"last":680,"change":182,"changePercent":9,"volume":182,"openInterest":552,"open_interest":552,"iv":564,"implied_volatility":564,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":14},"BIO   261016C00460000",0.1,0.000121,0.000022,-0.000372,0.000343,0.000017,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":690,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":574,"implied_volatility":574,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":39},"BIO   261016P00460000",87.8,96,65.3,-0.998587,0.000172,-0.004432,0.00334,-0.17623,{"strike":697,"call":698,"put":704,"callItm":14,"putItm":39,"isAtm":14},470,{"contract_symbol":699,"symbol":699,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":564,"implied_volatility":564,"delta":700,"gamma":226,"theta":701,"vega":702,"rho":703,"in_the_money":14},"BIO   261016C00470000",0.000028,-0.000092,0.000085,0.000004,{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":574,"implied_volatility":574,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":39},"BIO   261016P00470000",98,106,-0.999484,0.000068,-0.001756,0.001323,-0.18019,{"strike":714,"call":715,"put":719,"callItm":14,"putItm":39,"isAtm":14},480,{"contract_symbol":716,"symbol":716,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":564,"implied_volatility":564,"delta":717,"gamma":215,"theta":718,"vega":265,"rho":215,"in_the_money":14},"BIO   261016C00480000",0.000006,-0.000021,{"contract_symbol":720,"symbol":720,"bid":721,"ask":722,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":574,"implied_volatility":574,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":39},"BIO   261016P00480000",107.9,116,-0.999822,0.000025,-0.000652,0.000491,-0.184072,{"strike":729,"call":730,"put":732,"callItm":14,"putItm":39,"isAtm":14},490,{"contract_symbol":731,"symbol":731,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":564,"implied_volatility":564,"delta":215,"gamma":182,"theta":258,"vega":703,"rho":182,"in_the_money":14},"BIO   261016C00490000",{"contract_symbol":733,"symbol":733,"bid":734,"ask":735,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":574,"implied_volatility":574,"delta":736,"gamma":737,"theta":738,"vega":692,"rho":739,"in_the_money":39},"BIO   261016P00490000",119.2,126,-0.999942,0.000009,-0.000228,-0.187924,"2026-10-02T22:47:23.069317+00:00"]