[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPB":3,"homepage-market-summary":35,"stock-options-CPB":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CPB","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},"The Campbell's Company Common Stock","Nasdaq",null,"FOOD AND KINDRED PRODUCTS","Over the past 150-plus years, Campbell's has evolved into a leading domestic packaged food manufacturer, with a portfolio that extends beyond its iconic red-and-white labeled canned soup. In fiscal 2026 (July year-end), meals and beverages accounted for 61% of its revenue, while snacks accounted for 39%. Beyond its namesake, its brands include Pepperidge Farm, Goldfish, Snyder's of Hanover, Swanson, Pacific Foods, Prego, Pace, V8, and, most recently, Rao's (a deal that closed in 2024). Around 90% of its revenue results from the US and the remainder from Canada and Latin America.","13,500","Camden, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.095,1,"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},19.627,19.53,19.83,19.32,19.49,0.137,0.7,6199300.782386,50237,19.5977,32.040001,19.1,7677268.760502192,4.1,10393,{"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":178,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":252,"updated_at":725,"task_id":9},"SUCCESS",19.63,{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.3,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},754,3235,0.63,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244,248],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",21,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",28,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",35,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",42,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",49,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",77,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",105,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-02-19",140,"270219",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-03-19",168,"270319",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-05-21",231,"270521",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-06-17",258,"270617",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-09-17",350,"270917",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-01-21",476,"280121",{"date":249,"label":249,"type":193,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2029-01-19",840,"290119",[253,270,283,295,307,320,335,356,376,400,425,449,474,499,520,541,559,580,598,611,625,638,651,663,673,681,690,697,707,715],{"strike":254,"call":255,"put":265,"callItm":44,"putItm":14,"isAtm":14},13,{"contract_symbol":256,"symbol":256,"bid":257,"ask":182,"last":258,"change":259,"changePercent":9,"volume":260,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":17,"gamma":263,"theta":263,"vega":263,"rho":264,"in_the_money":44},"CPB   261009C00013000",6.4,6.6,0.1,2,3,0.169,0,0.002464,{"contract_symbol":266,"symbol":266,"bid":263,"ask":267,"last":268,"change":263,"changePercent":9,"volume":263,"openInterest":17,"open_interest":17,"iv":269,"implied_volatility":269,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"CPB   261009P00013000",0.75,0.36,0.3978,{"strike":194,"call":271,"put":278,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":276,"changePercent":9,"volume":17,"openInterest":260,"open_interest":260,"iv":262,"implied_volatility":262,"delta":17,"gamma":263,"theta":263,"vega":263,"rho":277,"in_the_money":44},"CPB   261009C00014000",5.3,6,5.6,0.08,0.002654,{"contract_symbol":279,"symbol":279,"bid":263,"ask":280,"last":281,"change":282,"changePercent":9,"volume":17,"openInterest":261,"open_interest":261,"iv":269,"implied_volatility":269,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"CPB   261009P00014000",0.15,0.05,-0.36,{"strike":284,"call":285,"put":291,"callItm":44,"putItm":14,"isAtm":14},15,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":289,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":262,"implied_volatility":262,"delta":17,"gamma":263,"theta":263,"vega":263,"rho":290,"in_the_money":44},"CPB   261009C00015000",4.2,5,5.05,0.002844,{"contract_symbol":292,"symbol":292,"bid":263,"ask":267,"last":293,"change":263,"changePercent":9,"volume":263,"openInterest":17,"open_interest":17,"iv":269,"implied_volatility":269,"delta":263,"gamma":294,"theta":263,"vega":263,"rho":263,"in_the_money":14},"CPB   261009P00015000",0.65,0.000002,{"strike":296,"call":297,"put":301,"callItm":44,"putItm":14,"isAtm":14},16,{"contract_symbol":298,"symbol":298,"bid":299,"ask":287,"last":33,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":262,"implied_volatility":262,"delta":17,"gamma":263,"theta":263,"vega":263,"rho":300,"in_the_money":44},"CPB   261009C00016000",3.1,0.003033,{"contract_symbol":302,"symbol":302,"bid":263,"ask":281,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":269,"implied_volatility":269,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":263,"in_the_money":14},"CPB   261009P00016000",-0.000088,0.000327,-0.000027,0.000009,{"strike":308,"call":309,"put":314,"callItm":44,"putItm":14,"isAtm":14},17,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":262,"implied_volatility":262,"delta":17,"gamma":263,"theta":263,"vega":263,"rho":313,"in_the_money":44},"CPB   261009C00017000",2.25,3.6,0.003223,{"contract_symbol":315,"symbol":315,"bid":263,"ask":281,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":269,"implied_volatility":269,"delta":316,"gamma":317,"theta":318,"vega":304,"rho":319,"in_the_money":14},"CPB   261009P00017000",-0.004094,0.011256,-0.000939,-0.000015,{"strike":321,"call":322,"put":327,"callItm":44,"putItm":14,"isAtm":44},17.5,{"contract_symbol":323,"symbol":323,"bid":267,"ask":312,"last":324,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":262,"implied_volatility":262,"delta":17,"gamma":325,"theta":263,"vega":263,"rho":326,"in_the_money":44},"CPB   261009C00017500",2.91,0.000005,0.003317,{"contract_symbol":328,"symbol":328,"bid":263,"ask":329,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":269,"implied_volatility":269,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":14},"CPB   261009P00017500",0.95,-0.017216,0.039654,-0.003307,0.001151,-0.000065,{"strike":336,"call":337,"put":347,"callItm":44,"putItm":14,"isAtm":44},18,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":341,"change":263,"changePercent":9,"volume":263,"openInterest":17,"open_interest":17,"iv":262,"implied_volatility":262,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":44},"CPB   261009C00018000",1.25,2.1,1.52,0.999898,0.000882,-0.000013,0.000011,0.003412,{"contract_symbol":348,"symbol":348,"bid":263,"ask":281,"last":349,"change":263,"changePercent":9,"volume":263,"openInterest":350,"open_interest":350,"iv":269,"implied_volatility":269,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":14},"CPB   261009P00018000",0.01,20,-0.054723,0.103099,-0.008599,0.002993,-0.000208,{"strike":357,"call":358,"put":366,"callItm":44,"putItm":14,"isAtm":44},18.5,{"contract_symbol":359,"symbol":359,"bid":267,"ask":360,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":319,"vega":364,"rho":365,"in_the_money":44},"CPB   261009C00018500",1.65,0.1194,0.99983,0.002013,0.000018,0.003506,{"contract_symbol":367,"symbol":367,"bid":263,"ask":280,"last":281,"change":368,"changePercent":9,"volume":369,"openInterest":218,"open_interest":218,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":14},"CPB   261009P00018500",-0.05,94,0.3313,-0.094843,0.188642,-0.010909,0.00456,-0.00036,{"strike":377,"call":378,"put":388,"callItm":44,"putItm":14,"isAtm":44},19,{"contract_symbol":379,"symbol":379,"bid":380,"ask":71,"last":293,"change":263,"changePercent":9,"volume":263,"openInterest":381,"open_interest":381,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":44},"CPB   261009C00019000",0.5,9,0.2353,0.843107,0.377879,-0.011026,0.006489,0.003008,{"contract_symbol":389,"symbol":389,"bid":281,"ask":390,"last":391,"change":392,"changePercent":9,"volume":393,"openInterest":238,"open_interest":238,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":14},"CPB   261009P00019000",0.2,0.09,-0.13,46,0.3327,-0.234549,0.341589,-0.019922,0.008293,-0.000896,{"strike":401,"call":402,"put":413,"callItm":44,"putItm":14,"isAtm":44},19.5,{"contract_symbol":403,"symbol":403,"bid":126,"ask":404,"last":380,"change":405,"changePercent":9,"volume":202,"openInterest":406,"open_interest":406,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":44},"CPB   261009C00019500",0.55,0.21,32,0.3028,0.566707,0.480876,-0.023235,0.010626,0.002034,{"contract_symbol":414,"symbol":414,"bid":390,"ask":156,"last":415,"change":416,"changePercent":9,"volume":417,"openInterest":418,"open_interest":418,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":14},"CPB   261009P00019500",0.26,-0.19,53,266,0.3108,-0.434569,0.468724,-0.023863,0.010632,-0.001669,{"strike":350,"call":426,"put":437,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":427,"symbol":427,"bid":280,"ask":390,"last":280,"change":428,"changePercent":9,"volume":429,"openInterest":430,"open_interest":430,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":14},"CPB   261009C00020000",-0.07,368,225,0.2516,0.295838,0.508296,-0.016957,0.009333,0.001077,{"contract_symbol":438,"symbol":438,"bid":439,"ask":267,"last":380,"change":440,"changePercent":9,"volume":441,"openInterest":442,"open_interest":442,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":44},"CPB   261009P00020000",0.45,-0.16,59,332,0.3541,-0.643985,0.389638,-0.02574,0.010067,-0.00251,{"strike":450,"call":451,"put":462,"callItm":14,"putItm":44,"isAtm":44},20.5,{"contract_symbol":452,"symbol":452,"bid":263,"ask":390,"last":453,"change":454,"changePercent":9,"volume":70,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":14},"CPB   261009C00020500",0.11,0.04,244,0.2708,0.123389,0.278881,-0.010775,0.005511,0.000451,{"contract_symbol":463,"symbol":463,"bid":464,"ask":339,"last":465,"change":466,"changePercent":9,"volume":17,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":44},"CPB   261009P00020500",0.8,0.97,-0.15,260,0.381,-0.791054,0.279164,-0.021359,0.007762,-0.003132,{"strike":198,"call":475,"put":486,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":476,"symbol":476,"bid":263,"ask":259,"last":477,"change":349,"changePercent":9,"volume":478,"openInterest":479,"open_interest":479,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":14},"CPB   261009C00021000",0.03,33,415,0.3288,0.069601,0.150496,-0.008575,0.003611,0.000254,{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":490,"change":491,"changePercent":9,"volume":288,"openInterest":492,"open_interest":492,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":44},"CPB   261009P00021000",1.15,1.7,1.45,-0.26,75,0.455,-0.854,0.186301,-0.020323,0.006186,-0.003455,{"strike":500,"call":501,"put":509,"callItm":14,"putItm":44,"isAtm":44},21.5,{"contract_symbol":502,"symbol":502,"bid":263,"ask":281,"last":281,"change":263,"changePercent":9,"volume":263,"openInterest":503,"open_interest":503,"iv":480,"implied_volatility":480,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":14},"CPB   261009C00021500",226,0.02283,0.060964,-0.003473,0.001463,0.000084,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":513,"change":392,"changePercent":9,"volume":254,"openInterest":514,"open_interest":514,"iv":493,"implied_volatility":493,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":44},"CPB   261009P00021500",1.55,2.35,2.15,27,-0.923551,0.116864,-0.012748,0.00388,-0.003799,{"strike":521,"call":522,"put":531,"callItm":14,"putItm":44,"isAtm":44},22,{"contract_symbol":523,"symbol":523,"bid":263,"ask":281,"last":477,"change":116,"changePercent":9,"volume":524,"openInterest":525,"open_interest":525,"iv":480,"implied_volatility":480,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":14},"CPB   261009C00022000",4,206,0.0061,0.019424,-0.001107,0.000466,0.000022,{"contract_symbol":532,"symbol":532,"bid":340,"ask":533,"last":534,"change":146,"changePercent":9,"volume":260,"openInterest":535,"open_interest":535,"iv":493,"implied_volatility":493,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":44},"CPB   261009P00022000",2.75,2.4,12,-0.963781,0.064658,-0.007053,0.002147,-0.004039,{"strike":542,"call":543,"put":550,"callItm":14,"putItm":44,"isAtm":14},22.5,{"contract_symbol":544,"symbol":544,"bid":263,"ask":259,"last":281,"change":263,"changePercent":9,"volume":263,"openInterest":545,"open_interest":545,"iv":480,"implied_volatility":480,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":325,"in_the_money":14},"CPB   261009C00022500",68,0.001338,0.004949,-0.000282,0.000119,{"contract_symbol":551,"symbol":551,"bid":552,"ask":524,"last":553,"change":263,"changePercent":9,"volume":263,"openInterest":261,"open_interest":261,"iv":493,"implied_volatility":493,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":44},"CPB   261009P00022500",2.55,2.9,-0.984423,0.031828,-0.003472,0.001057,-0.004209,{"strike":560,"call":561,"put":570,"callItm":14,"putItm":44,"isAtm":14},23,{"contract_symbol":562,"symbol":562,"bid":263,"ask":281,"last":349,"change":563,"changePercent":9,"volume":260,"openInterest":564,"open_interest":564,"iv":480,"implied_volatility":480,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":14},"CPB   261009C00023000",-0.04,205,0.000243,0.001024,-0.000058,0.000025,0.000001,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":263,"changePercent":9,"volume":263,"openInterest":260,"open_interest":260,"iv":493,"implied_volatility":493,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":44},"CPB   261009P00023000",3.2,3.9,3.15,-0.993894,0.014051,-0.001533,0.000467,-0.004338,{"strike":581,"call":582,"put":589,"callItm":14,"putItm":44,"isAtm":14},23.5,{"contract_symbol":583,"symbol":583,"bid":263,"ask":281,"last":111,"change":263,"changePercent":9,"volume":263,"openInterest":584,"open_interest":584,"iv":480,"implied_volatility":480,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":263,"in_the_money":14},"CPB   261009C00023500",39,0.000037,0.000174,-0.00001,0.000004,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":591,"change":17,"changePercent":9,"volume":308,"openInterest":308,"open_interest":308,"iv":493,"implied_volatility":493,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":44},"CPB   261009P00023500",3.7,4.3,-0.997809,0.005604,-0.000611,0.000186,-0.004447,{"strike":599,"call":600,"put":604,"callItm":14,"putItm":44,"isAtm":14},24,{"contract_symbol":601,"symbol":601,"bid":263,"ask":267,"last":259,"change":263,"changePercent":9,"volume":263,"openInterest":602,"open_interest":602,"iv":480,"implied_volatility":480,"delta":325,"gamma":568,"theta":603,"vega":569,"rho":263,"in_the_money":14},"CPB   261009C00024000",37,-0.000001,{"contract_symbol":605,"symbol":605,"bid":33,"ask":273,"last":553,"change":263,"changePercent":9,"volume":263,"openInterest":17,"open_interest":17,"iv":493,"implied_volatility":493,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":44},"CPB   261009P00024000",-0.999277,0.002033,-0.000222,0.000067,-0.004547,{"strike":612,"call":613,"put":617,"callItm":14,"putItm":44,"isAtm":14},24.5,{"contract_symbol":614,"symbol":614,"bid":263,"ask":439,"last":111,"change":263,"changePercent":9,"volume":263,"openInterest":615,"open_interest":615,"iv":480,"implied_volatility":480,"delta":569,"gamma":616,"theta":263,"vega":263,"rho":263,"in_the_money":14},"CPB   261009C00024500",96,0.000003,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":493,"implied_volatility":493,"delta":621,"gamma":622,"theta":623,"vega":530,"rho":624,"in_the_money":44},"CPB   261009P00024500",4.5,5.8,-0.99978,0.000675,-0.000074,-0.004644,{"strike":70,"call":626,"put":629,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":627,"symbol":627,"bid":263,"ask":329,"last":628,"change":263,"changePercent":9,"volume":263,"openInterest":393,"open_interest":393,"iv":480,"implied_volatility":480,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"CPB   261009C00025000",0.07,{"contract_symbol":630,"symbol":630,"bid":631,"ask":258,"last":632,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":493,"implied_volatility":493,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":44},"CPB   261009P00025000",4.9,3.89,-0.999938,0.000206,-0.000022,0.000007,-0.004739,{"strike":639,"call":640,"put":643,"callItm":14,"putItm":44,"isAtm":14},25.5,{"contract_symbol":641,"symbol":641,"bid":263,"ask":293,"last":642,"change":263,"changePercent":9,"volume":263,"openInterest":260,"open_interest":260,"iv":480,"implied_volatility":480,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"CPB   261009C00025500",0.54,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":493,"implied_volatility":493,"delta":647,"gamma":648,"theta":649,"vega":294,"rho":650,"in_the_money":44},"CPB   261009P00025500",5.5,7.2,-0.999984,0.000058,-0.000006,-0.004834,{"strike":652,"call":653,"put":655,"callItm":14,"putItm":44,"isAtm":14},26,{"contract_symbol":654,"symbol":654,"bid":263,"ask":281,"last":281,"change":263,"changePercent":9,"volume":263,"openInterest":254,"open_interest":254,"iv":480,"implied_volatility":480,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"CPB   261009C00026000",{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":493,"implied_volatility":493,"delta":659,"gamma":660,"theta":661,"vega":569,"rho":662,"in_the_money":44},"CPB   261009P00026000",6.1,7.3,-0.999996,0.000015,-0.000002,-0.004929,{"strike":664,"call":665,"put":668,"callItm":14,"putItm":44,"isAtm":14},26.5,{"contract_symbol":666,"symbol":666,"bid":263,"ask":488,"last":667,"change":263,"changePercent":9,"volume":263,"openInterest":524,"open_interest":524,"iv":480,"implied_volatility":480,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"CPB   261009C00026500",0.28,{"contract_symbol":669,"symbol":669,"bid":258,"ask":670,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":493,"implied_volatility":493,"delta":671,"gamma":588,"theta":263,"vega":263,"rho":672,"in_the_money":44},"CPB   261009P00026500",8.2,-0.999999,-0.005024,{"strike":514,"call":674,"put":676,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":675,"symbol":675,"bid":263,"ask":329,"last":390,"change":263,"changePercent":9,"volume":263,"openInterest":274,"open_interest":274,"iv":480,"implied_volatility":480,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"CPB   261009C00027000",{"contract_symbol":677,"symbol":677,"bid":182,"ask":678,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":493,"implied_volatility":493,"delta":679,"gamma":569,"theta":263,"vega":263,"rho":680,"in_the_money":44},"CPB   261009P00027000",8.4,-1,-0.005118,{"strike":682,"call":683,"put":685,"callItm":14,"putItm":44,"isAtm":14},27.5,{"contract_symbol":684,"symbol":684,"bid":263,"ask":439,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":480,"implied_volatility":480,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"CPB   261009C00027500",{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":493,"implied_volatility":493,"delta":679,"gamma":263,"theta":263,"vega":263,"rho":689,"in_the_money":44},"CPB   261009P00027500",7.4,9.6,-0.005213,{"strike":202,"call":691,"put":693,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":692,"symbol":692,"bid":263,"ask":293,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":480,"implied_volatility":480,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"CPB   261009C00028000",{"contract_symbol":694,"symbol":694,"bid":695,"ask":688,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":493,"implied_volatility":493,"delta":679,"gamma":263,"theta":263,"vega":263,"rho":696,"in_the_money":44},"CPB   261009P00028000",8.1,-0.005308,{"strike":698,"call":699,"put":701,"callItm":14,"putItm":44,"isAtm":14},28.5,{"contract_symbol":700,"symbol":700,"bid":263,"ask":293,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":480,"implied_volatility":480,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"CPB   261009C00028500",{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":705,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":493,"implied_volatility":493,"delta":679,"gamma":263,"theta":263,"vega":263,"rho":706,"in_the_money":44},"CPB   261009P00028500",8.6,10,9.3,-0.005403,{"strike":708,"call":709,"put":711,"callItm":14,"putItm":44,"isAtm":14},29,{"contract_symbol":710,"symbol":710,"bid":263,"ask":488,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":480,"implied_volatility":480,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"CPB   261009C00029000",{"contract_symbol":712,"symbol":712,"bid":703,"ask":713,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":493,"implied_volatility":493,"delta":679,"gamma":263,"theta":263,"vega":263,"rho":714,"in_the_money":44},"CPB   261009P00029000",10.8,-0.005498,{"strike":716,"call":717,"put":719,"callItm":14,"putItm":44,"isAtm":14},30,{"contract_symbol":718,"symbol":718,"bid":263,"ask":267,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":480,"implied_volatility":480,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"CPB   261009C00030000",{"contract_symbol":720,"symbol":720,"bid":721,"ask":722,"last":723,"change":263,"changePercent":9,"volume":263,"openInterest":17,"open_interest":17,"iv":493,"implied_volatility":493,"delta":679,"gamma":263,"theta":263,"vega":263,"rho":724,"in_the_money":44},"CPB   261009P00030000",10.1,11.3,10.75,-0.005687,"2026-10-02T23:16:34.441062+00:00"]