[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CB":3,"homepage-market-summary":35,"stock-options-CB":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CB","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},"Chubb Limited","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","ACE acquired Chubb in 2016 and assumed the Chubb name. The combination made the new Chubb one of the largest domestic property and casualty insurers, with operations in over 50 countries spanning commercial and personal P&C insurance, reinsurance, and life insurance.","45,000","Zurich, V8",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.233,4.08,"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},330.89,330.71,332.01,328.35,331.3,-0.41,-0.12,1956567.23374,44796,330.5763,365.91,265.29999,1734829.079807745,65.2,8438,{"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":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":231,"updated_at":1153,"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",0.3,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},169,11749,0.76,[190,191,195,199,203,207,211,215,219,223,227],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",49,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",77,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-01-15",105,"270115",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-02-19",140,"270219",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2027-03-19",168,"270319",{"date":212,"label":212,"type":181,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-05-21",231,"270521",{"date":216,"label":216,"type":181,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-06-17",258,"270617",{"date":220,"label":220,"type":181,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-09-17",350,"270917",{"date":224,"label":224,"type":181,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2028-01-21",476,"280121",{"date":228,"label":228,"type":181,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2029-01-19",840,"290119",[232,245,254,263,275,288,303,317,333,351,368,386,404,423,444,465,487,511,533,559,582,607,635,663,689,715,741,763,787,811,834,855,875,895,914,933,951,970,987,1000,1012,1024,1035,1045,1054,1063,1072,1081,1090,1099,1108,1117,1126,1135,1144],{"strike":233,"call":234,"put":241,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":51,"gamma":238,"theta":238,"vega":238,"rho":240,"in_the_money":44},"CB    261016C00200000",129.3,133.2,0,0.3923,0.076635,{"contract_symbol":242,"symbol":242,"bid":238,"ask":243,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":244,"implied_volatility":244,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"CB    261016P00200000",2.15,0.3043,{"strike":246,"call":247,"put":252,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":51,"gamma":238,"theta":238,"vega":238,"rho":251,"in_the_money":44},"CB    261016C00210000",119.4,123.2,0.080467,{"contract_symbol":253,"symbol":253,"bid":238,"ask":243,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":244,"implied_volatility":244,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"CB    261016P00210000",{"strike":255,"call":256,"put":261,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":51,"gamma":238,"theta":238,"vega":238,"rho":260,"in_the_money":44},"CB    261016C00220000",109.4,113.2,0.084299,{"contract_symbol":262,"symbol":262,"bid":238,"ask":243,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":244,"implied_volatility":244,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"CB    261016P00220000",{"strike":264,"call":265,"put":273,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":269,"gamma":238,"theta":270,"vega":271,"rho":272,"in_the_money":44},"CB    261016C00230000",99.2,103.2,0.999999,-0.000004,0.000003,0.088131,{"contract_symbol":274,"symbol":274,"bid":238,"ask":243,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":244,"implied_volatility":244,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"CB    261016P00230000",{"strike":276,"call":277,"put":286,"callItm":44,"putItm":14,"isAtm":14},240,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":44},"CB    261016C00240000",89.3,93.3,0.999988,0.000002,-0.000049,0.000035,0.091961,{"contract_symbol":287,"symbol":287,"bid":238,"ask":243,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":244,"implied_volatility":244,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"CB    261016P00240000",{"strike":289,"call":290,"put":299,"callItm":44,"putItm":14,"isAtm":14},245,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":44},"CB    261016C00245000",85,88.1,0.999961,0.000006,-0.000147,0.000105,0.093873,{"contract_symbol":300,"symbol":300,"bid":238,"ask":243,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":244,"implied_volatility":244,"delta":238,"gamma":238,"theta":301,"vega":302,"rho":238,"in_the_money":14},"CB    261016P00245000",-0.000001,0.000001,{"strike":57,"call":304,"put":313,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":44},"CB    261016C00250000",80.1,83.1,0.999887,0.000017,-0.000402,0.000287,0.09578,{"contract_symbol":314,"symbol":314,"bid":238,"ask":51,"last":315,"change":238,"changePercent":9,"volume":238,"openInterest":316,"open_interest":316,"iv":244,"implied_volatility":244,"delta":301,"gamma":238,"theta":270,"vega":271,"rho":238,"in_the_money":14},"CB    261016P00250000",0.96,2,{"strike":318,"call":319,"put":328,"callItm":44,"putItm":14,"isAtm":14},255,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":44},"CB    261016C00255000",75,78.3,0.999699,0.000044,-0.001007,0.000718,0.097671,{"contract_symbol":329,"symbol":329,"bid":238,"ask":243,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":244,"implied_volatility":244,"delta":330,"gamma":302,"theta":331,"vega":332,"rho":301,"in_the_money":14},"CB    261016P00255000",-0.000005,-0.000017,0.000016,{"strike":334,"call":335,"put":344,"callItm":44,"putItm":14,"isAtm":14},260,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":44},"CB    261016C00260000",70.1,73.2,0.999259,0.000101,-0.002321,0.001656,0.09953,{"contract_symbol":345,"symbol":345,"bid":238,"ask":243,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":244,"implied_volatility":244,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":14},"CB    261016P00260000",-0.000023,0.000005,-0.000069,0.000063,-0.000003,{"strike":352,"call":353,"put":362,"callItm":44,"putItm":14,"isAtm":14},265,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":44},"CB    261016C00265000",65,68.2,0.998305,0.000215,-0.004951,0.003533,0.101322,{"contract_symbol":363,"symbol":363,"bid":238,"ask":243,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":244,"implied_volatility":244,"delta":364,"gamma":309,"theta":365,"vega":366,"rho":367,"in_the_money":14},"CB    261016P00265000",-0.000086,-0.000241,0.000222,-0.000011,{"strike":369,"call":370,"put":379,"callItm":44,"putItm":14,"isAtm":14},270,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":44},"CB    261016C00270000",60,63.2,0.996391,0.000425,-0.009808,0.006998,0.102989,{"contract_symbol":380,"symbol":380,"bid":238,"ask":243,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":244,"implied_volatility":244,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":14},"CB    261016P00270000",-0.000287,0.000054,-0.000747,0.000687,-0.000037,{"strike":387,"call":388,"put":397,"callItm":44,"putItm":14,"isAtm":14},275,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":44},"CB    261016C00275000",55.1,58.2,0.99281,0.000785,-0.018113,0.012923,0.104439,{"contract_symbol":398,"symbol":398,"bid":238,"ask":243,"last":157,"change":238,"changePercent":9,"volume":238,"openInterest":51,"open_interest":51,"iv":244,"implied_volatility":244,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":14},"CB    261016P00275000",-0.000857,0.000148,-0.002057,0.001892,-0.00011,{"strike":405,"call":406,"put":415,"callItm":44,"putItm":14,"isAtm":14},280,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":44},"CB    261016C00280000",50.3,53,0.986551,0.001357,-0.031293,0.022327,0.105537,{"contract_symbol":416,"symbol":416,"bid":238,"ask":417,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":244,"implied_volatility":244,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":14},"CB    261016P00280000",0.05,-0.002303,0.000366,-0.005074,0.004668,-0.000297,{"strike":424,"call":425,"put":434,"callItm":44,"putItm":14,"isAtm":14},285,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":44},"CB    261016C00285000",45.3,48,0.97629,0.0022,-0.05075,0.036209,0.10611,{"contract_symbol":435,"symbol":435,"bid":238,"ask":436,"last":417,"change":437,"changePercent":9,"volume":71,"openInterest":438,"open_interest":438,"iv":244,"implied_volatility":244,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":14},"CB    261016P00285000",0.2,-0.07,222,-0.005603,0.000812,-0.011268,0.010364,-0.000724,{"strike":445,"call":446,"put":455,"callItm":44,"putItm":14,"isAtm":14},290,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":44},"CB    261016C00290000",40.3,42.9,0.96046,0.00336,-0.077498,0.055293,0.105948,{"contract_symbol":456,"symbol":456,"bid":238,"ask":243,"last":417,"change":457,"changePercent":9,"volume":458,"openInterest":459,"open_interest":459,"iv":244,"implied_volatility":244,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":14},"CB    261016P00290000",-0.52,5,27,-0.012409,0.001631,-0.022642,0.020827,-0.001607,{"strike":466,"call":467,"put":477,"callItm":44,"putItm":14,"isAtm":14},295,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":471,"change":238,"changePercent":9,"volume":238,"openInterest":51,"open_interest":51,"iv":239,"implied_volatility":239,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":44},"CB    261016C00295000",36,38.1,35.32,0.937417,0.004845,-0.111762,0.079741,0.10483,{"contract_symbol":478,"symbol":478,"bid":238,"ask":479,"last":480,"change":238,"changePercent":9,"volume":238,"openInterest":481,"open_interest":481,"iv":244,"implied_volatility":244,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":14},"CB    261016P00295000",2.2,0.68,17,-0.02516,0.002981,-0.041376,0.038059,-0.003263,{"strike":488,"call":489,"put":500,"callItm":44,"putItm":14,"isAtm":14},300,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":493,"change":238,"changePercent":9,"volume":238,"openInterest":481,"open_interest":481,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":44},"CB    261016C00300000",30.3,33.1,38.38,0.3628,0.921552,0.006234,-0.122965,0.094875,0.104678,{"contract_symbol":501,"symbol":501,"bid":238,"ask":502,"last":127,"change":503,"changePercent":9,"volume":51,"openInterest":504,"open_interest":504,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":14},"CB    261016P00300000",0.5,0.1,10,0.2806,-0.035007,0.004252,-0.050178,0.050057,-0.004537,{"strike":512,"call":513,"put":523,"callItm":44,"putItm":14,"isAtm":14},305,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":44},"CB    261016C00305000",26,28.2,0.329,0.902723,0.00807,-0.130947,0.111399,0.104151,{"contract_symbol":524,"symbol":524,"bid":417,"ask":525,"last":502,"change":238,"changePercent":9,"volume":238,"openInterest":526,"open_interest":526,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":14},"CB    261016P00305000",0.85,47,0.252,-0.04686,0.005998,-0.057111,0.063426,-0.006065,{"strike":534,"call":535,"put":547,"callItm":44,"putItm":14,"isAtm":14},310,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":539,"change":238,"changePercent":9,"volume":238,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":44},"CB    261016C00310000",20.6,23.2,29.4,6,0.2913,0.879427,0.010637,-0.135303,0.130005,0.103057,{"contract_symbol":548,"symbol":548,"bid":436,"ask":549,"last":550,"change":551,"changePercent":9,"volume":51,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":14},"CB    261016P00310000",0.65,0.45,-0.61,44,0.2209,-0.063055,0.008654,-0.063307,0.080209,-0.008147,{"strike":560,"call":561,"put":571,"callItm":44,"putItm":14,"isAtm":14},315,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":44},"CB    261016C00315000",15.9,18.5,0.2521,0.846602,0.014494,-0.138054,0.153285,0.10074,{"contract_symbol":572,"symbol":572,"bid":184,"ask":51,"last":573,"change":574,"changePercent":9,"volume":458,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":14},"CB    261016P00315000",0.61,-0.17,387,0.1982,-0.098894,0.01356,-0.079839,0.112752,-0.012772,{"strike":583,"call":584,"put":594,"callItm":44,"putItm":14,"isAtm":14},320,{"contract_symbol":585,"symbol":585,"bid":586,"ask":182,"last":587,"change":238,"changePercent":9,"volume":238,"openInterest":316,"open_interest":316,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":44},"CB    261016C00320000",11.5,12.5,0.2203,0.787444,0.020341,-0.147967,0.188,0.094993,{"contract_symbol":595,"symbol":595,"bid":549,"ask":596,"last":597,"change":598,"changePercent":9,"volume":599,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":14},"CB    261016P00320000",1.3,1.12,-0.23,11,154,0.1883,-0.177092,0.021299,-0.113149,0.168226,-0.022908,{"strike":608,"call":609,"put":622,"callItm":44,"putItm":14,"isAtm":14},325,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":613,"change":614,"changePercent":9,"volume":316,"openInterest":615,"open_interest":615,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":44},"CB    261016C00325000",7.6,9.8,8,-0.5,3,0.202,0.682274,0.027255,-0.166635,0.230936,0.083194,{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":626,"change":627,"changePercent":9,"volume":504,"openInterest":628,"open_interest":628,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":14},"CB    261016P00325000",1.8,2.35,2.52,-0.08,1887,0.1721,-0.29112,0.030771,-0.136534,0.222115,-0.037705,{"strike":636,"call":637,"put":649,"callItm":44,"putItm":14,"isAtm":44},330,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":641,"change":238,"changePercent":9,"volume":238,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":44},"CB    261016C00330000",4.8,6.3,5.35,138,0.1954,0.535672,0.031393,-0.179678,0.257367,0.06581,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":653,"change":654,"changePercent":9,"volume":655,"openInterest":656,"open_interest":656,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":14},"CB    261016P00330000",3.1,4.3,3.7,-3.29,4,225,0.1615,-0.459769,0.037951,-0.148304,0.257085,-0.059726,{"strike":664,"call":665,"put":677,"callItm":14,"putItm":44,"isAtm":14},335,{"contract_symbol":666,"symbol":666,"bid":667,"ask":653,"last":668,"change":669,"changePercent":9,"volume":670,"openInterest":642,"open_interest":642,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":14},"CB    261016C00335000",1.7,2.47,0.23,18,0.1698,0.361354,0.034066,-0.147166,0.242634,0.044797,{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":540,"change":681,"changePercent":9,"volume":599,"openInterest":682,"open_interest":682,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":44},"CB    261016P00335000",5.1,7.5,-1.33,1621,0.1524,-0.654967,0.037316,-0.129974,0.238651,-0.085477,{"strike":690,"call":691,"put":703,"callItm":14,"putItm":44,"isAtm":14},340,{"contract_symbol":692,"symbol":692,"bid":550,"ask":693,"last":694,"change":695,"changePercent":9,"volume":599,"openInterest":696,"open_interest":696,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":14},"CB    261016C00340000",1.95,1.4,-0.35,466,0.1718,0.214471,0.026227,-0.115966,0.188985,0.02668,{"contract_symbol":704,"symbol":704,"bid":705,"ask":706,"last":707,"change":238,"changePercent":9,"volume":238,"openInterest":708,"open_interest":708,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":44},"CB    261016P00340000",9,11.3,13.2,281,0.1591,-0.80408,0.026825,-0.101822,0.179092,-0.105863,{"strike":716,"call":717,"put":729,"callItm":14,"putItm":44,"isAtm":14},345,{"contract_symbol":718,"symbol":718,"bid":127,"ask":719,"last":720,"change":721,"changePercent":9,"volume":504,"openInterest":722,"open_interest":722,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":14},"CB    261016C00345000",1.15,0.75,-0.2,1750,0.1804,0.122026,0.017323,-0.084494,0.131104,0.015206,{"contract_symbol":730,"symbol":730,"bid":731,"ask":732,"last":733,"change":238,"changePercent":9,"volume":238,"openInterest":734,"open_interest":734,"iv":735,"implied_volatility":735,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":44},"CB    261016P00345000",13,15.3,15,199,0.1759,-0.884122,0.017133,-0.079417,0.126404,-0.117747,{"strike":221,"call":742,"put":752,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":743,"symbol":743,"bid":127,"ask":744,"last":132,"change":238,"changePercent":9,"volume":599,"openInterest":745,"open_interest":745,"iv":746,"implied_volatility":746,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":14},"CB    261016C00350000",0.55,489,0.1939,0.072054,0.010934,-0.061584,0.088921,0.008984,{"contract_symbol":753,"symbol":753,"bid":754,"ask":755,"last":756,"change":238,"changePercent":9,"volume":238,"openInterest":613,"open_interest":613,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":44},"CB    261016P00350000",17.9,20.3,19.75,0.1951,-0.926634,0.011016,-0.062839,0.090158,-0.124966,{"strike":764,"call":765,"put":776,"callItm":14,"putItm":44,"isAtm":14},355,{"contract_symbol":766,"symbol":766,"bid":503,"ask":550,"last":767,"change":768,"changePercent":9,"volume":504,"openInterest":769,"open_interest":769,"iv":770,"implied_volatility":770,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":14},"CB    261016C00355000",0.17,-0.1,2006,0.2141,0.048734,0.007287,-0.050061,0.065449,0.006073,{"contract_symbol":777,"symbol":777,"bid":778,"ask":779,"last":780,"change":238,"changePercent":9,"volume":238,"openInterest":540,"open_interest":540,"iv":781,"implied_volatility":781,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":44},"CB    261016P00355000",22.7,24.5,24.75,0.2091,-0.955263,0.006967,-0.045639,0.061106,-0.130449,{"strike":788,"call":789,"put":800,"callItm":14,"putItm":44,"isAtm":14},360,{"contract_symbol":790,"symbol":790,"bid":417,"ask":132,"last":112,"change":791,"changePercent":9,"volume":792,"openInterest":793,"open_interest":793,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":14},"CB    261016C00360000",-0.14,21,191,0.2376,0.036752,0.005226,-0.044218,0.052092,0.004575,{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":804,"change":238,"changePercent":9,"volume":238,"openInterest":51,"open_interest":51,"iv":805,"implied_volatility":805,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":44},"CB    261016P00360000",27.8,29.9,15.7,0.2266,-0.969847,0.004655,-0.035833,0.044258,-0.134185,{"strike":812,"call":813,"put":824,"callItm":14,"putItm":44,"isAtm":14},365,{"contract_symbol":814,"symbol":814,"bid":238,"ask":502,"last":815,"change":816,"changePercent":9,"volume":731,"openInterest":817,"open_interest":817,"iv":818,"implied_volatility":818,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":14},"CB    261016C00365000",0.13,0.02,638,0.2587,0.027928,0.003826,-0.038379,0.041526,0.003473,{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":828,"implied_volatility":828,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":44},"CB    261016P00365000",32.6,34.6,0.2414,-0.979962,0.003102,-0.027086,0.031412,-0.137362,{"strike":835,"call":836,"put":845,"callItm":14,"putItm":44,"isAtm":14},370,{"contract_symbol":837,"symbol":837,"bid":238,"ask":479,"last":503,"change":238,"changePercent":9,"volume":238,"openInterest":838,"open_interest":838,"iv":839,"implied_volatility":839,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":14},"CB    261016C00370000",421,0.2774,0.021186,0.002829,-0.032641,0.032929,0.002633,{"contract_symbol":846,"symbol":846,"bid":847,"ask":848,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":849,"implied_volatility":849,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":44},"CB    261016P00370000",37.6,39.6,0.2457,-0.989241,0.001785,-0.016151,0.018399,-0.140433,{"strike":856,"call":857,"put":866,"callItm":14,"putItm":44,"isAtm":14},375,{"contract_symbol":858,"symbol":858,"bid":238,"ask":243,"last":859,"change":238,"changePercent":9,"volume":238,"openInterest":860,"open_interest":860,"iv":839,"implied_volatility":839,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":14},"CB    261016C00375000",1.65,208,0.011393,0.001661,-0.01917,0.019339,0.001418,{"contract_symbol":867,"symbol":867,"bid":868,"ask":869,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":849,"implied_volatility":849,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":44},"CB    261016P00375000",42.3,45.4,-0.99503,0.000904,-0.008178,0.009316,-0.143071,{"strike":876,"call":877,"put":886,"callItm":14,"putItm":44,"isAtm":14},380,{"contract_symbol":878,"symbol":878,"bid":238,"ask":243,"last":879,"change":238,"changePercent":9,"volume":238,"openInterest":880,"open_interest":880,"iv":839,"implied_volatility":839,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":14},"CB    261016C00380000",1.1,24,0.005853,0.000926,-0.010679,0.010774,0.000729,{"contract_symbol":887,"symbol":887,"bid":888,"ask":889,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":849,"implied_volatility":849,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":894,"in_the_money":44},"CB    261016P00380000",47.1,50.8,-0.997836,0.000428,-0.003871,0.00441,-0.145337,{"strike":896,"call":897,"put":905,"callItm":14,"putItm":44,"isAtm":14},385,{"contract_symbol":898,"symbol":898,"bid":238,"ask":243,"last":899,"change":238,"changePercent":9,"volume":238,"openInterest":182,"open_interest":182,"iv":839,"implied_volatility":839,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":14},"CB    261016C00385000",0.09,0.002876,0.00049,-0.005655,0.005705,0.000359,{"contract_symbol":906,"symbol":906,"bid":907,"ask":908,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":849,"implied_volatility":849,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":44},"CB    261016P00385000",52.1,55.9,-0.999111,0.00019,-0.001718,0.001957,-0.147412,{"strike":915,"call":916,"put":924,"callItm":14,"putItm":44,"isAtm":14},390,{"contract_symbol":917,"symbol":917,"bid":238,"ask":243,"last":137,"change":238,"changePercent":9,"volume":238,"openInterest":918,"open_interest":918,"iv":839,"implied_volatility":839,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":14},"CB    261016C00390000",90,0.001354,0.000247,-0.002853,0.002878,0.000169,{"contract_symbol":925,"symbol":925,"bid":926,"ask":927,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":849,"implied_volatility":849,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":44},"CB    261016P00390000",57.1,61,-0.999655,0.000079,-0.000717,0.000816,-0.149396,{"strike":934,"call":935,"put":942,"callItm":14,"putItm":44,"isAtm":14},395,{"contract_symbol":936,"symbol":936,"bid":238,"ask":243,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":839,"implied_volatility":839,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":14},"CB    261016C00395000",0.000611,0.000119,-0.001373,0.001385,0.000076,{"contract_symbol":943,"symbol":943,"bid":944,"ask":945,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":849,"implied_volatility":849,"delta":946,"gamma":947,"theta":948,"vega":949,"rho":950,"in_the_money":44},"CB    261016P00395000",62.1,65.4,-0.999873,0.000031,-0.000282,0.000321,-0.151339,{"strike":952,"call":953,"put":962,"callItm":14,"putItm":44,"isAtm":14},400,{"contract_symbol":954,"symbol":954,"bid":238,"ask":243,"last":955,"change":238,"changePercent":9,"volume":238,"openInterest":956,"open_interest":956,"iv":839,"implied_volatility":839,"delta":957,"gamma":958,"theta":959,"vega":960,"rho":961,"in_the_money":14},"CB    261016C00400000",0.15,7,0.000265,0.000055,-0.000632,0.000638,0.000033,{"contract_symbol":963,"symbol":963,"bid":964,"ask":965,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":849,"implied_volatility":849,"delta":966,"gamma":967,"theta":968,"vega":938,"rho":969,"in_the_money":44},"CB    261016P00400000",67.1,71,-0.999956,0.000012,-0.000105,-0.153265,{"strike":971,"call":972,"put":979,"callItm":14,"putItm":44,"isAtm":14},405,{"contract_symbol":973,"symbol":973,"bid":238,"ask":243,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":839,"implied_volatility":839,"delta":974,"gamma":975,"theta":976,"vega":977,"rho":978,"in_the_money":14},"CB    261016C00405000",0.00011,0.000024,-0.000279,0.000281,0.000014,{"contract_symbol":980,"symbol":980,"bid":981,"ask":982,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":849,"implied_volatility":849,"delta":983,"gamma":984,"theta":385,"vega":985,"rho":986,"in_the_money":44},"CB    261016P00405000",72.1,75.9,-0.999985,0.000004,0.000042,-0.155185,{"strike":988,"call":989,"put":993,"callItm":14,"putItm":44,"isAtm":14},410,{"contract_symbol":990,"symbol":990,"bid":238,"ask":243,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":839,"implied_volatility":839,"delta":324,"gamma":991,"theta":992,"vega":938,"rho":295,"in_the_money":14},"CB    261016C00410000",0.00001,-0.000118,{"contract_symbol":994,"symbol":994,"bid":995,"ask":996,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":849,"implied_volatility":849,"delta":997,"gamma":302,"theta":998,"vega":978,"rho":999,"in_the_money":44},"CB    261016P00410000",77.3,80.4,-0.999995,-0.000012,-0.157102,{"strike":1001,"call":1002,"put":1006,"callItm":14,"putItm":44,"isAtm":14},415,{"contract_symbol":1003,"symbol":1003,"bid":238,"ask":243,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":839,"implied_volatility":839,"delta":309,"gamma":984,"theta":1004,"vega":1005,"rho":282,"in_the_money":14},"CB    261016C00415000",-0.000048,0.000048,{"contract_symbol":1007,"symbol":1007,"bid":1008,"ask":1009,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":849,"implied_volatility":849,"delta":1010,"gamma":238,"theta":270,"vega":984,"rho":1011,"in_the_money":44},"CB    261016P00415000",82.3,85.3,-0.999999,-0.159018,{"strike":1013,"call":1014,"put":1018,"callItm":14,"putItm":44,"isAtm":14},420,{"contract_symbol":1015,"symbol":1015,"bid":238,"ask":243,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":839,"implied_volatility":839,"delta":295,"gamma":282,"theta":1016,"vega":1017,"rho":302,"in_the_money":14},"CB    261016C00420000",-0.000019,0.000019,{"contract_symbol":1019,"symbol":1019,"bid":1020,"ask":1021,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":849,"implied_volatility":849,"delta":1022,"gamma":238,"theta":301,"vega":302,"rho":1023,"in_the_money":44},"CB    261016P00420000",87.3,90.4,-1,-0.160934,{"strike":1025,"call":1026,"put":1030,"callItm":14,"putItm":44,"isAtm":14},425,{"contract_symbol":1027,"symbol":1027,"bid":238,"ask":243,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":839,"implied_volatility":839,"delta":282,"gamma":302,"theta":1028,"vega":1029,"rho":238,"in_the_money":14},"CB    261016C00425000",-0.000007,0.000007,{"contract_symbol":1031,"symbol":1031,"bid":1032,"ask":1033,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":849,"implied_volatility":849,"delta":1022,"gamma":238,"theta":238,"vega":238,"rho":1034,"in_the_money":44},"CB    261016P00425000",92.1,95.8,-0.16285,{"strike":1036,"call":1037,"put":1040,"callItm":14,"putItm":44,"isAtm":14},430,{"contract_symbol":1038,"symbol":1038,"bid":238,"ask":243,"last":1039,"change":238,"changePercent":9,"volume":238,"openInterest":51,"open_interest":51,"iv":839,"implied_volatility":839,"delta":302,"gamma":238,"theta":350,"vega":271,"rho":238,"in_the_money":14},"CB    261016C00430000",0.79,{"contract_symbol":1041,"symbol":1041,"bid":1042,"ask":1043,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":849,"implied_volatility":849,"delta":1022,"gamma":238,"theta":238,"vega":238,"rho":1044,"in_the_money":44},"CB    261016P00430000",97.1,100.9,-0.164766,{"strike":1046,"call":1047,"put":1049,"callItm":14,"putItm":44,"isAtm":14},435,{"contract_symbol":1048,"symbol":1048,"bid":238,"ask":243,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":839,"implied_volatility":839,"delta":238,"gamma":238,"theta":301,"vega":302,"rho":238,"in_the_money":14},"CB    261016C00435000",{"contract_symbol":1050,"symbol":1050,"bid":1051,"ask":1052,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":849,"implied_volatility":849,"delta":1022,"gamma":238,"theta":238,"vega":238,"rho":1053,"in_the_money":44},"CB    261016P00435000",102.1,105.8,-0.166682,{"strike":1055,"call":1056,"put":1058,"callItm":14,"putItm":44,"isAtm":14},440,{"contract_symbol":1057,"symbol":1057,"bid":238,"ask":243,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":839,"implied_volatility":839,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"CB    261016C00440000",{"contract_symbol":1059,"symbol":1059,"bid":1060,"ask":1061,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":849,"implied_volatility":849,"delta":1022,"gamma":238,"theta":238,"vega":238,"rho":1062,"in_the_money":44},"CB    261016P00440000",107.1,110.9,-0.168598,{"strike":1064,"call":1065,"put":1067,"callItm":14,"putItm":44,"isAtm":14},445,{"contract_symbol":1066,"symbol":1066,"bid":238,"ask":243,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":839,"implied_volatility":839,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"CB    261016C00445000",{"contract_symbol":1068,"symbol":1068,"bid":1069,"ask":1070,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":849,"implied_volatility":849,"delta":1022,"gamma":238,"theta":238,"vega":238,"rho":1071,"in_the_money":44},"CB    261016P00445000",112.3,115.3,-0.170514,{"strike":1073,"call":1074,"put":1076,"callItm":14,"putItm":44,"isAtm":14},450,{"contract_symbol":1075,"symbol":1075,"bid":238,"ask":243,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":839,"implied_volatility":839,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"CB    261016C00450000",{"contract_symbol":1077,"symbol":1077,"bid":1078,"ask":1079,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":849,"implied_volatility":849,"delta":1022,"gamma":238,"theta":238,"vega":238,"rho":1080,"in_the_money":44},"CB    261016P00450000",117.3,120.3,-0.17243,{"strike":1082,"call":1083,"put":1085,"callItm":14,"putItm":44,"isAtm":14},460,{"contract_symbol":1084,"symbol":1084,"bid":238,"ask":243,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":839,"implied_volatility":839,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"CB    261016C00460000",{"contract_symbol":1086,"symbol":1086,"bid":1087,"ask":1088,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":849,"implied_volatility":849,"delta":1022,"gamma":238,"theta":238,"vega":238,"rho":1089,"in_the_money":44},"CB    261016P00460000",127.3,130.3,-0.176261,{"strike":1091,"call":1092,"put":1094,"callItm":14,"putItm":44,"isAtm":14},470,{"contract_symbol":1093,"symbol":1093,"bid":238,"ask":243,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":839,"implied_volatility":839,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"CB    261016C00470000",{"contract_symbol":1095,"symbol":1095,"bid":1096,"ask":1097,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":849,"implied_volatility":849,"delta":1022,"gamma":238,"theta":238,"vega":238,"rho":1098,"in_the_money":44},"CB    261016P00470000",137.3,140.3,-0.180093,{"strike":1100,"call":1101,"put":1103,"callItm":14,"putItm":44,"isAtm":14},480,{"contract_symbol":1102,"symbol":1102,"bid":238,"ask":243,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":839,"implied_volatility":839,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"CB    261016C00480000",{"contract_symbol":1104,"symbol":1104,"bid":1105,"ask":1106,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":849,"implied_volatility":849,"delta":1022,"gamma":238,"theta":238,"vega":238,"rho":1107,"in_the_money":44},"CB    261016P00480000",147.3,150.3,-0.183925,{"strike":1109,"call":1110,"put":1112,"callItm":14,"putItm":44,"isAtm":14},490,{"contract_symbol":1111,"symbol":1111,"bid":238,"ask":243,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":839,"implied_volatility":839,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"CB    261016C00490000",{"contract_symbol":1113,"symbol":1113,"bid":1114,"ask":1115,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":849,"implied_volatility":849,"delta":1022,"gamma":238,"theta":238,"vega":238,"rho":1116,"in_the_money":44},"CB    261016P00490000",157.3,160.2,-0.187757,{"strike":1118,"call":1119,"put":1121,"callItm":14,"putItm":44,"isAtm":14},500,{"contract_symbol":1120,"symbol":1120,"bid":238,"ask":243,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":839,"implied_volatility":839,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"CB    261016C00500000",{"contract_symbol":1122,"symbol":1122,"bid":1123,"ask":1124,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":849,"implied_volatility":849,"delta":1022,"gamma":238,"theta":238,"vega":238,"rho":1125,"in_the_money":44},"CB    261016P00500000",167.3,170.3,-0.191588,{"strike":1127,"call":1128,"put":1130,"callItm":14,"putItm":44,"isAtm":14},510,{"contract_symbol":1129,"symbol":1129,"bid":238,"ask":243,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":839,"implied_volatility":839,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"CB    261016C00510000",{"contract_symbol":1131,"symbol":1131,"bid":1132,"ask":1133,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":849,"implied_volatility":849,"delta":1022,"gamma":238,"theta":238,"vega":238,"rho":1134,"in_the_money":44},"CB    261016P00510000",177.3,180.7,-0.19542,{"strike":1136,"call":1137,"put":1139,"callItm":14,"putItm":44,"isAtm":14},520,{"contract_symbol":1138,"symbol":1138,"bid":238,"ask":243,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":839,"implied_volatility":839,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"CB    261016C00520000",{"contract_symbol":1140,"symbol":1140,"bid":1141,"ask":1142,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":849,"implied_volatility":849,"delta":1022,"gamma":238,"theta":238,"vega":238,"rho":1143,"in_the_money":44},"CB    261016P00520000",187.3,190.1,-0.199252,{"strike":1145,"call":1146,"put":1148,"callItm":14,"putItm":44,"isAtm":14},530,{"contract_symbol":1147,"symbol":1147,"bid":238,"ask":417,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":839,"implied_volatility":839,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"CB    261016C00530000",{"contract_symbol":1149,"symbol":1149,"bid":1150,"ask":1151,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":849,"implied_volatility":849,"delta":1022,"gamma":238,"theta":238,"vega":238,"rho":1152,"in_the_money":44},"CB    261016P00530000",197.3,200.2,-0.203084,"2026-10-02T23:00:29.816904+00:00"]