[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBRL":3,"homepage-market-summary":35,"stock-options-CBRL":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"CBRL","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},"Cracker Barrel Old Country Store, Inc,.","Nasdaq",null,"RETAIL-EATING PLACES","Cracker Barrel Old Country Store Inc operates hundreds of full-service restaurants throughout the United States. The Cracker Barrel stores consists of a restaurant with a gift shop. The restaurants serve breakfast, lunch and dinner. The gift shop offers a variety of decorative and functional items specializing in rocking chairs, holiday gifts, toys, apparel and foods.","74,500","Lebanon, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.7934,1,"Quarterly","2026-10-16",{"close":21,"open":22,"high":23,"low":22,"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},55.76,51.7,55.86,51.72,4.04,7.81,1048273.215029,19642,54.8483,60.26,24.85,1319913.4886741433,87.3,10602,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,52,59,66,73],{"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":17,"is_up":44,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":44,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":44,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":44,"symbol":4,"underlying_price":21,"selected_expiration":178,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":187,"strikes":217,"updated_at":650,"task_id":9},"SUCCESS",{"date":19,"label":19,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"Regular",13,"261016",0.6,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},1229,13613,0.57,[188,189,193,197,201,205,209,213],{"date":19,"label":19,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":179,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",48,"261120",{"date":194,"label":194,"type":179,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-12-18",76,"261218",{"date":198,"label":198,"type":179,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-01-15",104,"270115",{"date":202,"label":202,"type":179,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-03-19",167,"270319",{"date":206,"label":206,"type":179,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2027-12-17",440,"271217",{"date":210,"label":210,"type":179,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2028-01-21",475,"280121",{"date":214,"label":214,"type":179,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2029-01-19",839,"290119",[218,241,264,287,310,336,361,388,415,444,472,499,524,547,571,592,612,632],{"strike":219,"call":220,"put":231,"callItm":44,"putItm":14,"isAtm":14},32.5,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":225,"implied_volatility":225,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":44},"CBRL  261016C00032500",21.3,25.2,0,0.6958,0.999963,0.000021,-0.000042,0.000017,0.012387,{"contract_symbol":232,"symbol":232,"bid":224,"ask":233,"last":234,"change":224,"changePercent":9,"volume":224,"openInterest":235,"open_interest":235,"iv":236,"implied_volatility":236,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":224,"in_the_money":14},"CBRL  261016P00032500",0.05,0.04,206,0.6667,-0.000018,0.000011,-0.000021,0.000009,{"strike":242,"call":243,"put":254,"callItm":44,"putItm":14,"isAtm":14},35,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":247,"change":224,"changePercent":9,"volume":224,"openInterest":17,"open_interest":17,"iv":248,"implied_volatility":248,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":44},"CBRL  261016C00035000",18.8,22.4,15.3,0.9939,0.992663,0.001898,-0.007807,0.002187,0.013176,{"contract_symbol":255,"symbol":255,"bid":224,"ask":256,"last":182,"change":257,"changePercent":9,"volume":17,"openInterest":258,"open_interest":258,"iv":236,"implied_volatility":236,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":14},"CBRL  261016P00035000",0.15,0.55,255,-0.000187,0.000099,-0.000183,0.000076,-0.000004,{"strike":265,"call":266,"put":277,"callItm":44,"putItm":14,"isAtm":14},37.5,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":270,"change":224,"changePercent":9,"volume":224,"openInterest":271,"open_interest":271,"iv":248,"implied_volatility":248,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":44},"CBRL  261016C00037500",16.8,20.2,8.6,101,0.981455,0.004243,-0.017453,0.004889,0.013874,{"contract_symbol":278,"symbol":278,"bid":224,"ask":279,"last":233,"change":224,"changePercent":9,"volume":280,"openInterest":281,"open_interest":281,"iv":236,"implied_volatility":236,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":14},"CBRL  261016P00037500",0.1,10,320,-0.001229,0.000567,-0.001049,0.000438,-0.000027,{"strike":288,"call":289,"put":300,"callItm":44,"putItm":14,"isAtm":14},40,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":293,"change":294,"changePercent":9,"volume":17,"openInterest":70,"open_interest":70,"iv":248,"implied_volatility":248,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":44},"CBRL  261016C00040000",13.8,17.7,12.38,0.43,0.960128,0.008031,-0.033035,0.009254,0.014338,{"contract_symbol":301,"symbol":301,"bid":224,"ask":126,"last":302,"change":224,"changePercent":9,"volume":224,"openInterest":303,"open_interest":303,"iv":304,"implied_volatility":304,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":14},"CBRL  261016P00040000",0.19,299,0.6672,-0.00569,0.002258,-0.004186,0.001747,-0.000125,{"strike":311,"call":312,"put":326,"callItm":44,"putItm":14,"isAtm":14},42.5,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":316,"change":317,"changePercent":9,"volume":318,"openInterest":319,"open_interest":319,"iv":320,"implied_volatility":320,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":44},"CBRL  261016C00042500",12.1,14.9,12.5,5.5,2,78,0.7031,0.975399,0.007617,-0.015677,0.006209,0.015654,{"contract_symbol":327,"symbol":327,"bid":224,"ask":233,"last":233,"change":328,"changePercent":9,"volume":280,"openInterest":329,"open_interest":329,"iv":330,"implied_volatility":330,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":14},"CBRL  261016P00042500",-0.02,310,0.5999,-0.011207,0.004557,-0.006828,0.003169,-0.000245,{"strike":337,"call":338,"put":350,"callItm":44,"putItm":14,"isAtm":14},45,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":340,"change":342,"changePercent":9,"volume":17,"openInterest":343,"open_interest":343,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":44},"CBRL  261016C00045000",9.5,11.2,2.1,3350,0.7138,0.936886,0.016124,-0.034208,0.013343,0.015741,{"contract_symbol":351,"symbol":351,"bid":233,"ask":279,"last":279,"change":352,"changePercent":9,"volume":353,"openInterest":354,"open_interest":354,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":14},"CBRL  261016P00045000",-0.1,154,284,0.6009,-0.036531,0.01237,-0.018596,0.008617,-0.000805,{"strike":362,"call":363,"put":376,"callItm":44,"putItm":14,"isAtm":14},47.5,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":318,"changePercent":9,"volume":368,"openInterest":369,"open_interest":369,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":44},"CBRL  261016C00047500",7.2,10.4,7.3,11,62,0.5952,0.910393,0.025258,-0.037255,0.017428,0.016115,{"contract_symbol":377,"symbol":377,"bid":224,"ask":126,"last":378,"change":379,"changePercent":9,"volume":380,"openInterest":381,"open_interest":381,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":14},"CBRL  261016P00047500",0.16,-0.34,166,90,0.579,-0.084159,0.024777,-0.03458,0.01663,-0.001865,{"strike":389,"call":390,"put":404,"callItm":44,"putItm":14,"isAtm":14},50,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":394,"change":395,"changePercent":9,"volume":396,"openInterest":397,"open_interest":397,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":44},"CBRL  261016C00050000",5.2,6.8,5.56,2.16,563,1777,0.4745,0.865313,0.042427,-0.039778,0.02334,0.016089,{"contract_symbol":405,"symbol":405,"bid":156,"ask":406,"last":131,"change":407,"changePercent":9,"volume":408,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":400,"theta":412,"vega":413,"rho":414,"in_the_money":14},"CBRL  261016P00050000",0.5,-0.78,19,895,0.5312,-0.159352,-0.049849,0.026128,-0.003541,{"strike":416,"call":417,"put":430,"callItm":44,"putItm":14,"isAtm":14},52.5,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":421,"change":422,"changePercent":9,"volume":17,"openInterest":423,"open_interest":423,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":44},"CBRL  261016C00052500",3,4.5,3.35,1.45,212,0.364,0.766855,0.078072,-0.043063,0.032943,0.014899,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":434,"change":435,"changePercent":9,"volume":436,"openInterest":437,"open_interest":437,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":14},"CBRL  261016P00052500",0.85,1.1,0.95,-1.26,23,153,0.5421,-0.302157,0.059762,-0.073122,0.037557,-0.006804,{"strike":445,"call":446,"put":459,"callItm":44,"putItm":14,"isAtm":44},55,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":450,"change":451,"changePercent":9,"volume":271,"openInterest":452,"open_interest":452,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":44},"CBRL  261016C00055000",1.9,2.75,2.45,1.4,4273,0.4397,0.529753,0.08404,-0.067639,0.042835,0.010388,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":461,"change":463,"changePercent":9,"volume":464,"openInterest":465,"open_interest":465,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":14},"CBRL  261016P00055000",1.85,2.3,-1.8,59,61,0.5906,-0.467613,0.062531,-0.09081,0.042813,-0.010766,{"strike":473,"call":474,"put":488,"callItm":14,"putItm":44,"isAtm":44},57.5,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":478,"change":479,"changePercent":9,"volume":480,"openInterest":481,"open_interest":481,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":14},"CBRL  261016C00057500",1.2,1.6,1.3,0.65,7,163,0.4859,0.347362,0.070604,-0.069404,0.039771,0.00686,{"contract_symbol":489,"symbol":489,"bid":419,"ask":490,"last":491,"change":224,"changePercent":9,"volume":224,"openInterest":492,"open_interest":492,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":44},"CBRL  261016P00057500",5.4,4.4,36,0.6915,-0.59545,0.052041,-0.103612,0.041719,-0.014175,{"strike":500,"call":501,"put":513,"callItm":14,"putItm":44,"isAtm":14},60,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":186,"change":146,"changePercent":9,"volume":505,"openInterest":506,"open_interest":506,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":14},"CBRL  261016C00060000",0.45,0.75,96,402,0.4804,0.197157,0.053661,-0.051561,0.029885,0.003938,{"contract_symbol":514,"symbol":514,"bid":491,"ask":515,"last":516,"change":434,"changePercent":9,"volume":318,"openInterest":517,"open_interest":517,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":44},"CBRL  261016P00060000",6.4,6.9,5,0.7487,-0.692718,0.043596,-0.101748,0.037839,-0.016971,{"strike":525,"call":526,"put":535,"callItm":14,"putItm":44,"isAtm":14},62.5,{"contract_symbol":527,"symbol":527,"bid":224,"ask":182,"last":279,"change":224,"changePercent":9,"volume":224,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":14},"CBRL  261016C00062500",77,0.4817,0.099708,0.033763,-0.032624,0.018856,0.002006,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":539,"change":540,"changePercent":9,"volume":17,"openInterest":517,"open_interest":517,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":44},"CBRL  261016P00062500",6.1,9.3,9.25,-0.05,0.7796,-0.772128,0.035985,-0.091068,0.032524,-0.019426,{"strike":548,"call":549,"put":560,"callItm":14,"putItm":44,"isAtm":14},65,{"contract_symbol":550,"symbol":550,"bid":233,"ask":551,"last":279,"change":552,"changePercent":9,"volume":17,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":14},"CBRL  261016C00065000",0.3,-0.15,142,0.5193,0.058177,0.020797,-0.023349,0.012519,0.001172,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":564,"change":224,"changePercent":9,"volume":224,"openInterest":517,"open_interest":517,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":44},"CBRL  261016P00065000",9,11.6,9.1,0.8448,-0.819614,0.028887,-0.085838,0.028291,-0.021299,{"strike":572,"call":573,"put":582,"callItm":14,"putItm":44,"isAtm":14},70,{"contract_symbol":574,"symbol":574,"bid":224,"ask":279,"last":233,"change":224,"changePercent":9,"volume":224,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":14},"CBRL  261016C00070000",14,0.5443,0.014232,0.006177,-0.007618,0.003897,0.000288,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":44},"CBRL  261016P00070000",12.9,15.8,0.8266,-0.918767,0.016898,-0.048073,0.016193,-0.025091,{"strike":593,"call":594,"put":602,"callItm":14,"putItm":44,"isAtm":14},75,{"contract_symbol":595,"symbol":595,"bid":224,"ask":504,"last":504,"change":224,"changePercent":9,"volume":224,"openInterest":318,"open_interest":318,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":14},"CBRL  261016C00075000",0.6128,0.00604,0.002592,-0.004053,0.001842,0.000122,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":44},"CBRL  261016P00075000",17.8,21.4,0.6743,-0.988378,0.004184,-0.007922,0.003271,-0.028353,{"strike":613,"call":614,"put":622,"callItm":14,"putItm":44,"isAtm":14},80,{"contract_symbol":615,"symbol":615,"bid":224,"ask":233,"last":233,"change":224,"changePercent":9,"volume":224,"openInterest":616,"open_interest":616,"iv":596,"implied_volatility":596,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":14},"CBRL  261016C00080000",8,0.001147,0.000579,-0.000905,0.000411,0.000023,{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":44},"CBRL  261016P00080000",22.8,26.4,0.6983,-0.996097,0.001541,-0.003129,0.001248,-0.030414,{"strike":633,"call":634,"put":641,"callItm":14,"putItm":44,"isAtm":14},85,{"contract_symbol":635,"symbol":635,"bid":224,"ask":233,"last":551,"change":224,"changePercent":9,"volume":224,"openInterest":318,"open_interest":318,"iv":596,"implied_volatility":596,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":14},"CBRL  261016C00085000",0.000188,0.000109,-0.00017,0.000077,0.000004,{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":9,"change":9,"changePercent":9,"volume":224,"openInterest":224,"open_interest":224,"iv":626,"implied_volatility":626,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":44},"CBRL  261016P00085000",27.8,31.4,-0.999049,0.000428,-0.000868,0.000346,-0.032379,"2026-10-03T20:37:57.145939+00:00"]