[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKD":3,"homepage-market-summary":31,"stock-options-BKD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BKD","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},"Brookdale Senior Living, Inc.","NYSE",null,"SERVICES-NURSING & PERSONAL CARE FACILITIES","Brookdale Senior Living Inc operates senior living communities throughout the United States. The company has three reportable segments: Independent Living, Assisted Living and Memory Care, and Continuing Care Retirement Communities (CCRs). The majority of the revenue is generated from the Assisted Living and Memory Care segment, which offers housing and assistance with activities of daily living to its customers. The company generates revenue in the form of Resident Fees, which it receives in exchange for the services provided, and in the form of management fees from certain communities under contract in exchange for the management services provided.","33,000","Brentwood, TN",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},10.86,10.91,11.05,10.74,10.84,0.02,0.18,6954080.555381,33493,10.9033,17.09,7.97,4280251.523663327,31.7,5246,{"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":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":223,"updated_at":558,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",13,"261016",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},296,10033,0,[186,187,191,195,199,203,207,211,215,219],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",48,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",76,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",104,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-02-19",139,"270219",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-04-16",195,"270416",{"date":208,"label":208,"type":177,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2027-06-17",257,"270617",{"date":212,"label":212,"type":177,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-12-17",440,"271217",{"date":216,"label":216,"type":177,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2028-01-21",475,"280121",{"date":220,"label":220,"type":177,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2029-01-19",839,"290119",[224,240,260,279,300,322,347,371,394,413,435,450,467,482,496,508,520,530,539,549],{"strike":225,"call":226,"put":232,"callItm":40,"putItm":14,"isAtm":14},6,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":230,"implied_volatility":230,"delta":47,"gamma":184,"theta":184,"vega":184,"rho":231,"in_the_money":40},"BKD   261016C00006000",4.4,5.7,0.5626,0.002301,{"contract_symbol":233,"symbol":233,"bid":184,"ask":234,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":235,"implied_volatility":235,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":184,"in_the_money":14},"BKD   261016P00006000",0.75,0.7087,-0.000007,0.000021,-0.000002,0.000001,{"strike":241,"call":242,"put":253,"callItm":40,"putItm":14,"isAtm":14},7,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":246,"change":184,"changePercent":9,"volume":184,"openInterest":47,"open_interest":47,"iv":247,"implied_volatility":247,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":40},"BKD   261016C00007000",3.4,4.6,5.11,0.5527,0.99998,0.000073,-0.000004,0.000002,0.002685,{"contract_symbol":254,"symbol":254,"bid":184,"ask":234,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":235,"implied_volatility":235,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":14},"BKD   261016P00007000",-0.000611,0.00142,-0.000115,0.000046,-0.000003,{"strike":261,"call":262,"put":271,"callItm":40,"putItm":14,"isAtm":14},8,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":247,"implied_volatility":247,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":40},"BKD   261016C00008000",2.4,3.6,0.997997,0.005401,-0.000266,0.000135,0.00306,{"contract_symbol":272,"symbol":272,"bid":184,"ask":234,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":273,"implied_volatility":273,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":14},"BKD   261016P00008000",0.7089,-0.011577,0.02008,-0.001629,0.000644,-0.000051,{"strike":280,"call":281,"put":292,"callItm":40,"putItm":14,"isAtm":40},9,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":184,"changePercent":9,"volume":184,"openInterest":286,"open_interest":286,"iv":230,"implied_volatility":230,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":40},"BKD   261016C00009000",1.45,2.6,5.1,21,0.960811,0.07083,-0.003619,0.001802,0.003281,{"contract_symbol":293,"symbol":293,"bid":184,"ask":234,"last":294,"change":184,"changePercent":9,"volume":184,"openInterest":280,"open_interest":280,"iv":235,"implied_volatility":235,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":14},"BKD   261016P00009000",0.1,-0.077383,0.096174,-0.007799,0.003083,-0.000344,{"strike":301,"call":302,"put":312,"callItm":40,"putItm":14,"isAtm":40},10,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":47,"change":184,"changePercent":9,"volume":184,"openInterest":47,"open_interest":47,"iv":306,"implied_volatility":306,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":40},"BKD   261016C00010000",0.7,1.35,0.5744,0.785141,0.239095,-0.012735,0.006212,0.00288,{"contract_symbol":313,"symbol":313,"bid":184,"ask":314,"last":314,"change":184,"changePercent":9,"volume":184,"openInterest":315,"open_interest":315,"iv":316,"implied_volatility":316,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":14},"BKD   261016P00010000",0.2,150,0.401,-0.137912,0.258306,-0.006707,0.004686,-0.000598,{"strike":323,"call":324,"put":338,"callItm":14,"putItm":40,"isAtm":40},11,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":329,"changePercent":9,"volume":330,"openInterest":331,"open_interest":331,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":14},"BKD   261016C00011000",0.15,0.5,0.3,-0.04,290,43,0.454,0.460334,0.411086,-0.013682,0.008443,0.001794,{"contract_symbol":339,"symbol":339,"bid":294,"ask":234,"last":128,"change":184,"changePercent":9,"volume":184,"openInterest":340,"open_interest":340,"iv":341,"implied_volatility":341,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":40},"BKD   261016P00011000",1076,0.4069,-0.548108,0.457602,-0.012234,0.008423,-0.002445,{"strike":348,"call":349,"put":359,"callItm":14,"putItm":40,"isAtm":40},12,{"contract_symbol":350,"symbol":350,"bid":184,"ask":294,"last":351,"change":352,"changePercent":9,"volume":225,"openInterest":286,"open_interest":286,"iv":353,"implied_volatility":353,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":14},"BKD   261016C00012000",0.08,-0.06,0.4977,0.164673,0.234219,-0.009366,0.005273,0.000652,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"change":184,"changePercent":9,"volume":184,"openInterest":364,"open_interest":364,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":40},"BKD   261016P00012000",1.1,1.25,0.45,1207,0.3923,-0.896288,0.215968,-0.005367,0.003833,-0.004186,{"strike":178,"call":372,"put":382,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":373,"symbol":373,"bid":184,"ask":374,"last":374,"change":184,"changePercent":9,"volume":184,"openInterest":375,"open_interest":375,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":14},"BKD   261016C00013000",0.05,35,0.7397,0.121163,0.128022,-0.011309,0.004284,0.000471,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":184,"changePercent":9,"volume":184,"openInterest":387,"open_interest":387,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":40},"BKD   261016P00013000",1.7,2.45,2.26,2102,0.4676,-0.97247,0.063703,-0.002249,0.001347,-0.004875,{"strike":395,"call":396,"put":403,"callItm":14,"putItm":40,"isAtm":14},14,{"contract_symbol":397,"symbol":397,"bid":184,"ask":327,"last":326,"change":184,"changePercent":9,"volume":184,"openInterest":189,"open_interest":189,"iv":376,"implied_volatility":376,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":14},"BKD   261016C00014000",0.046396,0.061752,-0.005455,0.002066,0.000182,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":407,"change":184,"changePercent":9,"volume":184,"openInterest":47,"open_interest":47,"iv":388,"implied_volatility":388,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":40},"BKD   261016P00014000",2.5,3.7,1.18,-0.996811,0.00972,-0.000343,0.000206,-0.005357,{"strike":414,"call":415,"put":424,"callItm":14,"putItm":40,"isAtm":14},15,{"contract_symbol":416,"symbol":416,"bid":184,"ask":234,"last":417,"change":184,"changePercent":9,"volume":184,"openInterest":418,"open_interest":418,"iv":376,"implied_volatility":376,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":14},"BKD   261016C00015000",0.01,4504,0.015501,0.024762,-0.002187,0.000829,0.000061,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":40},"BKD   261016P00015000",3.5,4.7,2.05,0.4887,-0.99956,0.001517,-0.000059,0.000034,-0.005752,{"strike":436,"call":437,"put":444,"callItm":14,"putItm":40,"isAtm":14},16,{"contract_symbol":438,"symbol":438,"bid":184,"ask":314,"last":326,"change":184,"changePercent":9,"volume":184,"openInterest":375,"open_interest":375,"iv":376,"implied_volatility":376,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":14},"BKD   261016C00016000",0.004625,0.008574,-0.000757,0.000287,0.000018,{"contract_symbol":445,"symbol":445,"bid":446,"ask":229,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":388,"implied_volatility":388,"delta":447,"gamma":448,"theta":238,"vega":239,"rho":449,"in_the_money":40},"BKD   261016P00016000",4.5,-0.999986,0.000063,-0.006137,{"strike":451,"call":452,"put":460,"callItm":14,"putItm":40,"isAtm":14},17,{"contract_symbol":453,"symbol":453,"bid":184,"ask":314,"last":374,"change":184,"changePercent":9,"volume":184,"openInterest":454,"open_interest":454,"iv":376,"implied_volatility":376,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":14},"BKD   261016C00017000",711,0.001259,0.002643,-0.000233,0.000088,0.000005,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":429,"implied_volatility":429,"delta":464,"gamma":465,"theta":184,"vega":184,"rho":466,"in_the_money":40},"BKD   261016P00017000",5.3,6.8,-0.999998,0.000008,-0.00652,{"strike":468,"call":469,"put":476,"callItm":14,"putItm":40,"isAtm":14},18,{"contract_symbol":470,"symbol":470,"bid":184,"ask":314,"last":471,"change":184,"changePercent":9,"volume":184,"openInterest":348,"open_interest":348,"iv":376,"implied_volatility":376,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":239,"in_the_money":14},"BKD   261016C00018000",0.62,0.000318,0.000743,-0.000066,0.000025,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":388,"implied_volatility":388,"delta":480,"gamma":184,"theta":184,"vega":184,"rho":481,"in_the_money":40},"BKD   261016P00018000",6.3,7.8,-1,-0.006904,{"strike":483,"call":484,"put":491,"callItm":14,"putItm":40,"isAtm":14},19,{"contract_symbol":485,"symbol":485,"bid":184,"ask":314,"last":486,"change":184,"changePercent":9,"volume":184,"openInterest":436,"open_interest":436,"iv":376,"implied_volatility":376,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":184,"in_the_money":14},"BKD   261016C00019000",0.55,0.000076,0.000193,-0.000017,0.000006,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":429,"implied_volatility":429,"delta":480,"gamma":184,"theta":184,"vega":184,"rho":495,"in_the_money":40},"BKD   261016P00019000",7.3,8.8,-0.007288,{"strike":497,"call":498,"put":503,"callItm":14,"putItm":40,"isAtm":14},20,{"contract_symbol":499,"symbol":499,"bid":184,"ask":314,"last":153,"change":184,"changePercent":9,"volume":184,"openInterest":500,"open_interest":500,"iv":376,"implied_volatility":376,"delta":501,"gamma":502,"theta":250,"vega":251,"rho":184,"in_the_money":14},"BKD   261016C00020000",27,0.000017,0.000047,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":429,"implied_volatility":429,"delta":480,"gamma":184,"theta":184,"vega":184,"rho":507,"in_the_money":40},"BKD   261016P00020000",8.3,9.8,-0.007671,{"strike":286,"call":509,"put":514,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":510,"symbol":510,"bid":184,"ask":314,"last":128,"change":184,"changePercent":9,"volume":184,"openInterest":225,"open_interest":225,"iv":376,"implied_volatility":376,"delta":511,"gamma":512,"theta":513,"vega":184,"rho":184,"in_the_money":14},"BKD   261016C00021000",0.000004,0.000011,-0.000001,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":518,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":429,"implied_volatility":429,"delta":480,"gamma":184,"theta":184,"vega":184,"rho":519,"in_the_money":40},"BKD   261016P00021000",9.3,10.8,6.99,-0.008055,{"strike":521,"call":522,"put":526,"callItm":14,"putItm":40,"isAtm":14},22,{"contract_symbol":523,"symbol":523,"bid":184,"ask":234,"last":328,"change":184,"changePercent":9,"volume":184,"openInterest":524,"open_interest":524,"iv":376,"implied_volatility":376,"delta":239,"gamma":525,"theta":184,"vega":184,"rho":184,"in_the_money":14},"BKD   261016C00022000",5,0.000003,{"contract_symbol":527,"symbol":527,"bid":528,"ask":348,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":388,"implied_volatility":388,"delta":480,"gamma":184,"theta":184,"vega":184,"rho":529,"in_the_money":40},"BKD   261016P00022000",10.1,-0.008438,{"strike":531,"call":532,"put":534,"callItm":14,"putItm":40,"isAtm":14},23,{"contract_symbol":533,"symbol":533,"bid":184,"ask":234,"last":153,"change":184,"changePercent":9,"volume":184,"openInterest":47,"open_interest":47,"iv":376,"implied_volatility":376,"delta":184,"gamma":239,"theta":184,"vega":184,"rho":184,"in_the_money":14},"BKD   261016C00023000",{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":516,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":429,"implied_volatility":429,"delta":480,"gamma":184,"theta":184,"vega":184,"rho":538,"in_the_money":40},"BKD   261016P00023000",10.9,13.3,-0.008822,{"strike":540,"call":541,"put":543,"callItm":14,"putItm":40,"isAtm":14},24,{"contract_symbol":542,"symbol":542,"bid":184,"ask":234,"last":153,"change":184,"changePercent":9,"volume":184,"openInterest":47,"open_interest":47,"iv":376,"implied_volatility":376,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"BKD   261016C00024000",{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":388,"implied_volatility":388,"delta":480,"gamma":184,"theta":184,"vega":184,"rho":548,"in_the_money":40},"BKD   261016P00024000",11.9,14.3,10.3,-0.009205,{"strike":67,"call":550,"put":552,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":551,"symbol":551,"bid":184,"ask":314,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":376,"implied_volatility":376,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"BKD   261016C00025000",{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":556,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":429,"implied_volatility":429,"delta":480,"gamma":184,"theta":184,"vega":184,"rho":557,"in_the_money":40},"BKD   261016P00025000",12.9,15.3,11.15,-0.009589,"2026-10-03T13:25:38.815333+00:00"]