[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSP":3,"homepage-market-summary":29,"stock-options-BSP":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"BSP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"Bending Spoons S.p.A. Ordinary Shares","Nasdaq",null,"Common Stock","Bending Spoons SpA acquires and operates digital businesses, focusing on business transformation and operational optimization. Its activities include acquiring companies, implementing operational improvements, and reinvesting in additional acquisitions. The company owns AOL, Brightcove, Eventbrite, Evernote, Harvest, Komoot, Meetup, Remini, StreamYard, Vimeo, and WeTransfer. The majority of revenue is derived from subscriptions, by selling term-based access to its products to individuals and organizations, and the rest from advertising and other sources.",false,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},32.03,32.78,33.18,31.91,32.5,-0.47,-1.45,2236967.355612,17104,32.3955,58.94,30.11,2622546.839369788,6.7,617,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":12,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":38,"symbol":4,"underlying_price":14,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":213,"updated_at":503,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.8,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},79,8701,8.88,[184,185,189,193,197,201,205,209],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",49,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",105,"270115",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",196,"270416",{"date":198,"label":198,"type":175,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-06-17",258,"270617",{"date":202,"label":202,"type":175,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2028-01-21",476,"280121",{"date":206,"label":206,"type":175,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2028-06-16",623,"280616",{"date":210,"label":210,"type":175,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2028-12-15",805,"281215",[214,232,250,270,292,319,348,372,395,419,440,456,473,489],{"strike":215,"call":216,"put":223,"callItm":38,"putItm":12,"isAtm":12},17.5,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":221,"implied_volatility":221,"delta":45,"gamma":220,"theta":220,"vega":220,"rho":222,"in_the_money":38},"BSP   261016C00017500",13.2,16.7,0,0.4648,0.00671,{"contract_symbol":224,"symbol":224,"bid":220,"ask":225,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":226,"implied_volatility":226,"delta":227,"gamma":228,"theta":229,"vega":230,"rho":231,"in_the_money":12},"BSP   261016P00017500",1.25,1.0966,-0.001729,0.000807,-0.001364,0.000348,-0.000023,{"strike":233,"call":234,"put":240,"callItm":38,"putItm":12,"isAtm":12},20,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":238,"change":220,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":221,"implied_volatility":221,"delta":45,"gamma":220,"theta":220,"vega":220,"rho":239,"in_the_money":38},"BSP   261016C00020000",10.7,14.2,21.01,0.007668,{"contract_symbol":241,"symbol":241,"bid":220,"ask":242,"last":243,"change":220,"changePercent":9,"volume":220,"openInterest":244,"open_interest":244,"iv":226,"implied_volatility":226,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":12},"BSP   261016P00020000",2.15,0.18,481,-0.010668,0.004099,-0.006927,0.001769,-0.000141,{"strike":251,"call":252,"put":261,"callItm":38,"putItm":12,"isAtm":12},22.5,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":221,"implied_volatility":221,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":38},"BSP   261016C00022500",8.2,11.6,0.999957,0.000061,-0.000018,0.000011,0.008626,{"contract_symbol":262,"symbol":262,"bid":220,"ask":242,"last":263,"change":220,"changePercent":9,"volume":220,"openInterest":264,"open_interest":264,"iv":226,"implied_volatility":226,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":12},"BSP   261016P00022500",1.32,5,-0.039761,0.012464,-0.021065,0.00538,-0.000534,{"strike":65,"call":271,"put":281,"callItm":38,"putItm":12,"isAtm":12},{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":275,"implied_volatility":275,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":38},"BSP   261016C00025000",5.9,9.2,0.3499,0.999872,0.000228,-0.000039,0.000031,0.009584,{"contract_symbol":282,"symbol":282,"bid":220,"ask":283,"last":284,"change":220,"changePercent":9,"volume":220,"openInterest":285,"open_interest":285,"iv":286,"implied_volatility":286,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":12},"BSP   261016P00025000",0.45,0.1,21,0.8391,-0.055667,0.021334,-0.021108,0.007046,-0.000735,{"strike":293,"call":294,"put":306,"callItm":38,"putItm":12,"isAtm":38},30,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":298,"change":220,"changePercent":9,"volume":220,"openInterest":299,"open_interest":299,"iv":300,"implied_volatility":300,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":38},"BSP   261016C00030000",2,4.8,3.9,3,0.9057,0.677104,0.063169,-0.072826,0.02252,0.00703,{"contract_symbol":307,"symbol":307,"bid":308,"ask":178,"last":309,"change":310,"changePercent":9,"volume":311,"openInterest":312,"open_interest":312,"iv":313,"implied_volatility":313,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":12},"BSP   261016P00030000",0.5,0.65,-0.05,28,4920,0.5798,-0.262313,0.089578,-0.042319,0.020443,-0.003458,{"strike":320,"call":321,"put":335,"callItm":12,"putItm":38,"isAtm":12},35,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":325,"change":326,"changePercent":9,"volume":327,"openInterest":328,"open_interest":328,"iv":329,"implied_volatility":329,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":12},"BSP   261016C00035000",0.55,1.75,0.67,-0.33,4,51,0.6284,0.255717,0.08157,-0.045265,0.020175,0.002923,{"contract_symbol":336,"symbol":336,"bid":337,"ask":298,"last":338,"change":339,"changePercent":9,"volume":340,"openInterest":341,"open_interest":341,"iv":342,"implied_volatility":342,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":38},"BSP   261016P00035000",3.4,3.45,-0.16,43,976,0.7079,-0.715023,0.076435,-0.053835,0.021299,-0.010201,{"strike":349,"call":350,"put":360,"callItm":12,"putItm":38,"isAtm":12},40,{"contract_symbol":351,"symbol":351,"bid":284,"ask":121,"last":352,"change":310,"changePercent":9,"volume":327,"openInterest":353,"open_interest":353,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":12},"BSP   261016C00040000",0.2,222,0.7395,0.07214,0.029618,-0.02276,0.008621,0.000832,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":220,"changePercent":9,"volume":220,"openInterest":365,"open_interest":365,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":38},"BSP   261016P00040000",6.1,9.8,7.6,664,0.3331,-0.999623,0.000655,-0.000102,0.000086,-0.015332,{"strike":373,"call":374,"put":383,"callItm":12,"putItm":38,"isAtm":12},45,{"contract_symbol":375,"symbol":375,"bid":220,"ask":178,"last":284,"change":220,"changePercent":9,"volume":220,"openInterest":376,"open_interest":376,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":12},"BSP   261016C00045000",141,0.9729,0.045728,0.015731,-0.020925,0.006024,0.000521,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":220,"changePercent":9,"volume":220,"openInterest":388,"open_interest":388,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":38},"BSP   261016P00045000",11,14.9,12.45,26,0.4852,-0.99979,0.00026,-0.000086,0.00005,-0.017252,{"strike":396,"call":397,"put":408,"callItm":12,"putItm":38,"isAtm":12},50,{"contract_symbol":398,"symbol":398,"bid":220,"ask":399,"last":400,"change":220,"changePercent":9,"volume":220,"openInterest":401,"open_interest":401,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":12},"BSP   261016C00050000",1.4,0.05,91,1.1335,0.029099,0.009329,-0.016843,0.004162,0.000329,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":412,"change":220,"changePercent":9,"volume":220,"openInterest":413,"open_interest":413,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":279,"rho":418,"in_the_money":38},"BSP   261016P00050000",15.9,19.9,16.75,99,0.6116,-0.999872,0.00013,-0.000068,-0.01917,{"strike":420,"call":421,"put":430,"callItm":12,"putItm":38,"isAtm":12},55,{"contract_symbol":422,"symbol":422,"bid":220,"ask":423,"last":106,"change":220,"changePercent":9,"volume":220,"openInterest":424,"open_interest":424,"iv":402,"implied_volatility":402,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":12},"BSP   261016C00055000",0.15,62,0.010072,0.003772,-0.006809,0.001683,0.000115,{"contract_symbol":431,"symbol":431,"bid":432,"ask":65,"last":433,"change":220,"changePercent":9,"volume":220,"openInterest":434,"open_interest":434,"iv":414,"implied_volatility":414,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":38},"BSP   261016P00055000",20.9,15,8,-0.999996,0.000005,-0.000003,0.000001,-0.021088,{"strike":441,"call":442,"put":450,"callItm":12,"putItm":38,"isAtm":12},60,{"contract_symbol":443,"symbol":443,"bid":220,"ask":121,"last":400,"change":220,"changePercent":9,"volume":220,"openInterest":444,"open_interest":444,"iv":402,"implied_volatility":402,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":12},"BSP   261016C00060000",10,0.003307,0.001405,-0.002536,0.000627,0.000038,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":414,"implied_volatility":414,"delta":454,"gamma":220,"theta":220,"vega":220,"rho":455,"in_the_money":38},"BSP   261016P00060000",25.9,29.9,-1,-0.023005,{"strike":457,"call":458,"put":468,"callItm":12,"putItm":38,"isAtm":12},65,{"contract_symbol":459,"symbol":459,"bid":220,"ask":460,"last":461,"change":220,"changePercent":9,"volume":220,"openInterest":462,"open_interest":462,"iv":402,"implied_volatility":402,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":12},"BSP   261016C00065000",0.85,0.58,720,0.001048,0.000494,-0.000892,0.00022,0.000012,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":414,"implied_volatility":414,"delta":454,"gamma":220,"theta":220,"vega":220,"rho":472,"in_the_money":38},"BSP   261016P00065000",30.9,34.9,-0.024922,{"strike":474,"call":475,"put":483,"callItm":12,"putItm":38,"isAtm":12},70,{"contract_symbol":476,"symbol":476,"bid":220,"ask":477,"last":400,"change":220,"changePercent":9,"volume":220,"openInterest":385,"open_interest":385,"iv":402,"implied_volatility":402,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":12},"BSP   261016C00070000",1.35,0.000325,0.000167,-0.000302,0.000075,0.000004,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":220,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":414,"implied_volatility":414,"delta":454,"gamma":220,"theta":220,"vega":220,"rho":488,"in_the_money":38},"BSP   261016P00070000",35.9,39.9,29,-0.02684,{"strike":490,"call":491,"put":498,"callItm":12,"putItm":38,"isAtm":12},75,{"contract_symbol":492,"symbol":492,"bid":220,"ask":477,"last":400,"change":220,"changePercent":9,"volume":220,"openInterest":493,"open_interest":493,"iv":402,"implied_volatility":402,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":438,"in_the_money":12},"BSP   261016C00075000",190,0.000099,0.000055,-0.0001,0.000025,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":414,"implied_volatility":414,"delta":454,"gamma":220,"theta":220,"vega":220,"rho":502,"in_the_money":38},"BSP   261016P00075000",40.9,44.9,-0.028757,"2026-10-02T22:54:26.840616+00:00"]