[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCB":3,"homepage-market-summary":31,"stock-options-CCB":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CCB","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},"Coastal Financial Corporation","Nasdaq",null,"STATE COMMERCIAL BANKS","Coastal Financial Corp is a bank holding company. Through its subsidiaries, the company conducts its business in three reportable segments which include, Community Bank, CCBX, and Treasury and Administration. The Community Bank segment includes all community banking activities, with a primary focus on providing various banking products and services to consumers and small to medium-sized businesses. The CCBX segment provides Banking as a Service (BaaS) that allows its broker dealers and digital financial service partners to offer their customers banking services, and the Treasury and administration segment includes treasury management, overall administration, and all other aspects of the company.","483","Everett, WA",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},40.17,41.07,41.53,38.83,40.54,-0.37,-0.91,350622.744136,8736,39.7806,120.050003,35.56,171828.29127819522,5.5,2063,{"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":199,"updated_at":523,"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",14,"261016",0.7,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,1355,0.24,[186,187,191,195],{"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",49,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",105,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",196,"270416",[200,221,246,272,294,316,337,359,379,398,415,427,439,450,460,469,478,487,496,505,514],{"strike":201,"call":202,"put":210,"callItm":40,"putItm":14,"isAtm":14},30,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":208,"theta":182,"vega":182,"rho":209,"in_the_money":40},"CCB   261016C00030000",8.3,11.6,0.3145,0.999999,0.000002,0.011506,{"contract_symbol":211,"symbol":211,"bid":182,"ask":212,"last":213,"change":182,"changePercent":9,"volume":182,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":220,"in_the_money":14},"CCB   261016P00030000",1.35,0.3,43,1.0378,-0.062038,0.014976,-0.035633,0.009619,-0.001047,{"strike":222,"call":223,"put":235,"callItm":40,"putItm":14,"isAtm":14},35,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":227,"change":182,"changePercent":9,"volume":182,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":40},"CCB   261016C00035000",5.2,6.3,3.88,32,0.7995,0.831028,0.040079,-0.056586,0.01983,0.010586,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":128,"change":182,"changePercent":9,"volume":182,"openInterest":239,"open_interest":239,"iv":240,"implied_volatility":240,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":14},"CCB   261016P00035000",0.05,0.5,67,0.611,-0.112916,0.039857,-0.032871,0.015072,-0.001846,{"strike":247,"call":248,"put":260,"callItm":40,"putItm":14,"isAtm":40},40,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":252,"change":182,"changePercent":9,"volume":182,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":40},"CCB   261016C00040000",1.45,2.45,1.8,17,0.6043,0.537847,0.083534,-0.067394,0.031243,0.007528,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":182,"changePercent":9,"volume":182,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":14},"CCB   261016P00040000",1.2,1.9,4.1,87,0.5155,-0.463156,0.097957,-0.057498,0.031251,-0.007723,{"strike":273,"call":274,"put":284,"callItm":14,"putItm":40,"isAtm":14},45,{"contract_symbol":275,"symbol":275,"bid":182,"ask":47,"last":276,"change":182,"changePercent":9,"volume":182,"openInterest":277,"open_interest":277,"iv":278,"implied_volatility":278,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":14},"CCB   261016C00045000",0.2,10,0.5179,0.142574,0.055312,-0.032768,0.017728,0.002088,{"contract_symbol":285,"symbol":285,"bid":286,"ask":226,"last":287,"change":182,"changePercent":9,"volume":182,"openInterest":253,"open_interest":253,"iv":288,"implied_volatility":288,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":40},"CCB   261016P00045000",4.2,8.8,0.5773,-0.828355,0.056061,-0.041276,0.020031,-0.014767,{"strike":295,"call":296,"put":306,"callItm":14,"putItm":40,"isAtm":14},50,{"contract_symbol":297,"symbol":297,"bid":182,"ask":128,"last":298,"change":182,"changePercent":9,"volume":182,"openInterest":299,"open_interest":299,"iv":300,"implied_volatility":300,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":14},"CCB   261016C00050000",0.09,263,0.7137,0.067305,0.023199,-0.026107,0.010248,0.000977,{"contract_symbol":307,"symbol":307,"bid":308,"ask":205,"last":309,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":310,"implied_volatility":310,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":40},"CCB   261016P00050000",9,5,0.764,-0.917476,0.025323,-0.032648,0.011973,-0.017987,{"strike":317,"call":318,"put":327,"callItm":14,"putItm":40,"isAtm":14},55,{"contract_symbol":319,"symbol":319,"bid":182,"ask":153,"last":320,"change":182,"changePercent":9,"volume":182,"openInterest":321,"open_interest":321,"iv":300,"implied_volatility":300,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":14},"CCB   261016C00055000",0.34,398,0.014702,0.006629,-0.00746,0.002928,0.000216,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":182,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":310,"implied_volatility":310,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":40},"CCB   261016P00055000",13.9,16.6,3.2,-0.978583,0.008537,-0.011006,0.004036,-0.020782,{"strike":338,"call":339,"put":349,"callItm":14,"putItm":40,"isAtm":14},60,{"contract_symbol":340,"symbol":340,"bid":182,"ask":341,"last":342,"change":182,"changePercent":9,"volume":182,"openInterest":343,"open_interest":343,"iv":300,"implied_volatility":300,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":14},"CCB   261016C00060000",2.15,1.12,277,0.002551,0.001408,-0.001584,0.000622,0.000038,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":353,"change":182,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":310,"implied_volatility":310,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":40},"CCB   261016P00060000",18.9,21.6,4.6,-0.995432,0.00222,-0.002862,0.00105,-0.022945,{"strike":360,"call":361,"put":370,"callItm":14,"putItm":40,"isAtm":14},65,{"contract_symbol":362,"symbol":362,"bid":182,"ask":341,"last":363,"change":182,"changePercent":9,"volume":182,"openInterest":364,"open_interest":364,"iv":300,"implied_volatility":300,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":14},"CCB   261016C00065000",0.15,13,0.000372,0.00024,-0.00027,0.000106,0.000006,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":67,"change":182,"changePercent":9,"volume":182,"openInterest":273,"open_interest":273,"iv":310,"implied_volatility":310,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":40},"CCB   261016P00065000",23.9,26.5,-0.999161,0.000477,-0.000615,0.000226,-0.024917,{"strike":380,"call":381,"put":389,"callItm":14,"putItm":40,"isAtm":14},70,{"contract_symbol":382,"symbol":382,"bid":182,"ask":341,"last":363,"change":182,"changePercent":9,"volume":182,"openInterest":383,"open_interest":383,"iv":300,"implied_volatility":300,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":14},"CCB   261016C00070000",8,0.000047,0.000035,-0.000039,0.000015,0.000001,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":225,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":310,"implied_volatility":310,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":40},"CCB   261016P00070000",28.9,31.6,-0.999862,0.000089,-0.000115,0.000042,-0.026845,{"strike":399,"call":400,"put":406,"callItm":14,"putItm":40,"isAtm":14},75,{"contract_symbol":401,"symbol":401,"bid":182,"ask":402,"last":363,"change":182,"changePercent":9,"volume":182,"openInterest":403,"open_interest":403,"iv":300,"implied_volatility":300,"delta":404,"gamma":404,"theta":405,"vega":208,"rho":182,"in_the_money":14},"CCB   261016C00075000",1.15,2,0.000005,-0.000005,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":310,"implied_volatility":310,"delta":411,"gamma":387,"theta":412,"vega":413,"rho":414,"in_the_money":40},"CCB   261016P00075000",33.9,36.8,10.3,-0.999979,-0.000019,0.000007,-0.028765,{"strike":416,"call":417,"put":420,"callItm":14,"putItm":40,"isAtm":14},80,{"contract_symbol":418,"symbol":418,"bid":182,"ask":402,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":300,"implied_volatility":300,"delta":388,"gamma":388,"theta":419,"vega":182,"rho":182,"in_the_money":14},"CCB   261016C00080000",-0.000001,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":310,"implied_volatility":310,"delta":424,"gamma":208,"theta":425,"vega":388,"rho":426,"in_the_money":40},"CCB   261016P00080000",38.9,41.7,-0.999997,-0.000003,-0.030683,{"strike":428,"call":429,"put":432,"callItm":14,"putItm":40,"isAtm":14},85,{"contract_symbol":430,"symbol":430,"bid":182,"ask":402,"last":431,"change":182,"changePercent":9,"volume":182,"openInterest":214,"open_interest":214,"iv":300,"implied_volatility":300,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"CCB   261016C00085000",0.1,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":310,"implied_volatility":310,"delta":437,"gamma":182,"theta":182,"vega":182,"rho":438,"in_the_money":40},"CCB   261016P00085000",43.9,46.6,14.46,-1,-0.032601,{"strike":440,"call":441,"put":445,"callItm":14,"putItm":40,"isAtm":14},90,{"contract_symbol":442,"symbol":442,"bid":182,"ask":402,"last":443,"change":182,"changePercent":9,"volume":182,"openInterest":444,"open_interest":444,"iv":300,"implied_volatility":300,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"CCB   261016C00090000",0.75,3,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":310,"implied_volatility":310,"delta":437,"gamma":182,"theta":182,"vega":182,"rho":449,"in_the_money":40},"CCB   261016P00090000",48.9,51.7,-0.034518,{"strike":451,"call":452,"put":454,"callItm":14,"putItm":40,"isAtm":14},95,{"contract_symbol":453,"symbol":453,"bid":182,"ask":341,"last":237,"change":182,"changePercent":9,"volume":182,"openInterest":67,"open_interest":67,"iv":300,"implied_volatility":300,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"CCB   261016C00095000",{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":458,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":310,"implied_volatility":310,"delta":437,"gamma":182,"theta":182,"vega":182,"rho":459,"in_the_money":40},"CCB   261016P00095000",53.9,56.6,43.8,-0.036436,{"strike":461,"call":462,"put":464,"callItm":14,"putItm":40,"isAtm":14},100,{"contract_symbol":463,"symbol":463,"bid":182,"ask":402,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":300,"implied_volatility":300,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"CCB   261016C00100000",{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":310,"implied_volatility":310,"delta":437,"gamma":182,"theta":182,"vega":182,"rho":468,"in_the_money":40},"CCB   261016P00100000",58.9,61.8,-0.038354,{"strike":193,"call":470,"put":473,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":471,"symbol":471,"bid":182,"ask":402,"last":472,"change":182,"changePercent":9,"volume":182,"openInterest":403,"open_interest":403,"iv":300,"implied_volatility":300,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"CCB   261016C00105000",0.85,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":310,"implied_volatility":310,"delta":437,"gamma":182,"theta":182,"vega":182,"rho":477,"in_the_money":40},"CCB   261016P00105000",63.9,66.8,-0.040271,{"strike":479,"call":480,"put":482,"callItm":14,"putItm":40,"isAtm":14},110,{"contract_symbol":481,"symbol":481,"bid":182,"ask":402,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":300,"implied_volatility":300,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"CCB   261016C00110000",{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":310,"implied_volatility":310,"delta":437,"gamma":182,"theta":182,"vega":182,"rho":486,"in_the_money":40},"CCB   261016P00110000",68.9,71.7,-0.042189,{"strike":488,"call":489,"put":491,"callItm":14,"putItm":40,"isAtm":14},115,{"contract_symbol":490,"symbol":490,"bid":182,"ask":402,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":300,"implied_volatility":300,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"CCB   261016C00115000",{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":310,"implied_volatility":310,"delta":437,"gamma":182,"theta":182,"vega":182,"rho":495,"in_the_money":40},"CCB   261016P00115000",73.9,76.6,-0.044107,{"strike":497,"call":498,"put":500,"callItm":14,"putItm":40,"isAtm":14},120,{"contract_symbol":499,"symbol":499,"bid":182,"ask":402,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":300,"implied_volatility":300,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"CCB   261016C00120000",{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":310,"implied_volatility":310,"delta":437,"gamma":182,"theta":182,"vega":182,"rho":504,"in_the_money":40},"CCB   261016P00120000",78.9,81.8,-0.046024,{"strike":506,"call":507,"put":509,"callItm":14,"putItm":40,"isAtm":14},125,{"contract_symbol":508,"symbol":508,"bid":182,"ask":402,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":300,"implied_volatility":300,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"CCB   261016C00125000",{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":310,"implied_volatility":310,"delta":437,"gamma":182,"theta":182,"vega":182,"rho":513,"in_the_money":40},"CCB   261016P00125000",83.9,86.7,-0.047942,{"strike":515,"call":516,"put":518,"callItm":14,"putItm":40,"isAtm":14},130,{"contract_symbol":517,"symbol":517,"bid":182,"ask":341,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":300,"implied_volatility":300,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"CCB   261016C00130000",{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":310,"implied_volatility":310,"delta":437,"gamma":182,"theta":182,"vega":182,"rho":522,"in_the_money":40},"CCB   261016P00130000",88.9,91.8,-0.04986,"2026-10-02T23:02:04.893449+00:00"]