[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FBL":3,"homepage-market-summary":30,"stock-options-FBL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FBL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"GraniteShares ETF Trust GraniteShares 2x Long META Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1067,0.67416,"Irregular",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},32,32.39,33.14,31.8733,31.83,0.17,0.53,334086.831017,45.83,17.43,1552071.767572932,51.3,954,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":183,"strikes":197,"updated_at":968,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",13,"261016",0.6,{"total_volume":181,"total_open_interest":182,"put_call_ratio":122,"implied_volatility":179},143,3901,[184,185,189,193],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",48,"261120",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",76,"261218",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-03-19",167,"270319",[198,211,220,230,240,250,259,269,281,295,311,329,347,368,388,409,432,453,476,498,522,545,572,597,622,646,670,693,716,739,760,780,802,821,838,853,868,883,897,911,926,941,955],{"strike":199,"call":200,"put":207,"callItm":11,"putItm":74,"isAtm":74},9,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":45,"gamma":204,"theta":204,"vega":204,"rho":206,"in_the_money":11},"FBL   261016C00009000",22.3,23.6,0,0.5678,0.003444,{"contract_symbol":208,"symbol":208,"bid":204,"ask":209,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":210,"implied_volatility":210,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":74},"FBL   261016P00009000",0.1,0.781,{"strike":212,"call":213,"put":218,"callItm":11,"putItm":74,"isAtm":74},10,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":45,"gamma":204,"theta":204,"vega":204,"rho":217,"in_the_money":11},"FBL   261016C00010000",21.3,22.6,0.003826,{"contract_symbol":219,"symbol":219,"bid":204,"ask":209,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":210,"implied_volatility":210,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":74},"FBL   261016P00010000",{"strike":221,"call":222,"put":227,"callItm":11,"putItm":74,"isAtm":74},11,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":45,"gamma":204,"theta":204,"vega":204,"rho":226,"in_the_money":11},"FBL   261016C00011000",20.3,21.6,0.004209,{"contract_symbol":228,"symbol":228,"bid":204,"ask":229,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":210,"implied_volatility":210,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":74},"FBL   261016P00011000",0.45,{"strike":231,"call":232,"put":238,"callItm":11,"putItm":74,"isAtm":74},12,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":236,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":45,"gamma":204,"theta":204,"vega":204,"rho":237,"in_the_money":11},"FBL   261016C00012000",19.3,20.6,9.24,0.004592,{"contract_symbol":239,"symbol":239,"bid":204,"ask":229,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":210,"implied_volatility":210,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":74},"FBL   261016P00012000",{"strike":177,"call":241,"put":246,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":45,"gamma":204,"theta":204,"vega":204,"rho":245,"in_the_money":11},"FBL   261016C00013000",18.3,19.6,0.004975,{"contract_symbol":247,"symbol":247,"bid":204,"ask":229,"last":248,"change":204,"changePercent":9,"volume":204,"openInterest":249,"open_interest":249,"iv":210,"implied_volatility":210,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":74},"FBL   261016P00013000",0.21,4,{"strike":251,"call":252,"put":257,"callItm":11,"putItm":74,"isAtm":74},14,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":45,"gamma":204,"theta":204,"vega":204,"rho":256,"in_the_money":11},"FBL   261016C00014000",17.3,18.6,0.005357,{"contract_symbol":258,"symbol":258,"bid":204,"ask":229,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":210,"implied_volatility":210,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":74},"FBL   261016P00014000",{"strike":260,"call":261,"put":267,"callItm":11,"putItm":74,"isAtm":74},15,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":265,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":45,"gamma":204,"theta":204,"vega":204,"rho":266,"in_the_money":11},"FBL   261016C00015000",16.3,17.6,16.2,0.00574,{"contract_symbol":268,"symbol":268,"bid":204,"ask":229,"last":127,"change":204,"changePercent":9,"volume":204,"openInterest":212,"open_interest":212,"iv":210,"implied_volatility":210,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":74},"FBL   261016P00015000",{"strike":270,"call":271,"put":276,"callItm":11,"putItm":74,"isAtm":74},16,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":45,"gamma":204,"theta":204,"vega":204,"rho":275,"in_the_money":11},"FBL   261016C00016000",15.3,16.6,0.006123,{"contract_symbol":277,"symbol":277,"bid":204,"ask":229,"last":152,"change":204,"changePercent":9,"volume":204,"openInterest":45,"open_interest":45,"iv":210,"implied_volatility":210,"delta":278,"gamma":279,"theta":278,"vega":280,"rho":204,"in_the_money":74},"FBL   261016P00016000",-0.000002,0.000002,0.000001,{"strike":282,"call":283,"put":288,"callItm":11,"putItm":74,"isAtm":74},17,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":45,"gamma":204,"theta":204,"vega":204,"rho":287,"in_the_money":11},"FBL   261016C00017000",14.3,15.6,0.006505,{"contract_symbol":289,"symbol":289,"bid":204,"ask":122,"last":290,"change":204,"changePercent":9,"volume":204,"openInterest":199,"open_interest":199,"iv":210,"implied_volatility":210,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":204,"in_the_money":74},"FBL   261016P00017000",0.65,-0.000013,0.000012,-0.00001,0.000004,{"strike":296,"call":297,"put":303,"callItm":11,"putItm":74,"isAtm":74},18,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":204,"changePercent":9,"volume":204,"openInterest":45,"open_interest":45,"iv":205,"implied_volatility":205,"delta":45,"gamma":204,"theta":204,"vega":204,"rho":302,"in_the_money":11},"FBL   261016C00018000",13.3,14.6,10.6,0.006888,{"contract_symbol":304,"symbol":304,"bid":204,"ask":229,"last":305,"change":204,"changePercent":9,"volume":204,"openInterest":177,"open_interest":177,"iv":210,"implied_volatility":210,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":74},"FBL   261016P00018000",0.2,-0.000063,0.000052,-0.000045,0.000016,-0.000001,{"strike":312,"call":313,"put":321,"callItm":11,"putItm":74,"isAtm":74},19,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":317,"change":204,"changePercent":9,"volume":204,"openInterest":318,"open_interest":318,"iv":205,"implied_volatility":205,"delta":319,"gamma":279,"theta":310,"vega":204,"rho":320,"in_the_money":11},"FBL   261016C00019000",12.3,13.6,9.15,29,0.999999,0.00727,{"contract_symbol":322,"symbol":322,"bid":204,"ask":229,"last":323,"change":204,"changePercent":9,"volume":204,"openInterest":177,"open_interest":177,"iv":210,"implied_volatility":210,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":74},"FBL   261016P00019000",0.23,-0.00025,0.000191,-0.000163,0.000058,-0.000003,{"strike":330,"call":331,"put":340,"callItm":11,"putItm":74,"isAtm":74},20,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":204,"changePercent":9,"volume":204,"openInterest":177,"open_interest":177,"iv":205,"implied_volatility":205,"delta":336,"gamma":292,"theta":337,"vega":338,"rho":339,"in_the_money":11},"FBL   261016C00020000",11.3,12.6,12.4,0.99999,-0.000005,0.000003,0.007653,{"contract_symbol":341,"symbol":341,"bid":204,"ask":229,"last":229,"change":204,"changePercent":9,"volume":204,"openInterest":249,"open_interest":249,"iv":210,"implied_volatility":210,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":74},"FBL   261016P00020000",-0.000831,0.000582,-0.000496,0.000178,-0.000011,{"strike":348,"call":349,"put":359,"callItm":11,"putItm":74,"isAtm":74},21,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":353,"change":204,"changePercent":9,"volume":204,"openInterest":354,"open_interest":354,"iv":205,"implied_volatility":205,"delta":355,"gamma":356,"theta":357,"vega":309,"rho":358,"in_the_money":11},"FBL   261016C00021000",10.4,11.6,5.8,2,0.999938,0.000072,-0.000032,0.008035,{"contract_symbol":360,"symbol":360,"bid":204,"ask":229,"last":361,"change":204,"changePercent":9,"volume":204,"openInterest":362,"open_interest":362,"iv":210,"implied_volatility":210,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":74},"FBL   261016P00021000",0.12,5,-0.002361,0.00151,-0.001287,0.000461,-0.00003,{"strike":369,"call":370,"put":380,"callItm":11,"putItm":74,"isAtm":74},22,{"contract_symbol":371,"symbol":371,"bid":372,"ask":301,"last":373,"change":204,"changePercent":9,"volume":204,"openInterest":374,"open_interest":374,"iv":205,"implied_volatility":205,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":11},"FBL   261016C00022000",9.4,13.86,6,0.999684,0.000327,-0.000147,0.000073,0.008415,{"contract_symbol":381,"symbol":381,"bid":204,"ask":229,"last":382,"change":204,"changePercent":9,"volume":204,"openInterest":374,"open_interest":374,"iv":210,"implied_volatility":210,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":74},"FBL   261016P00022000",0.13,-0.005854,0.003407,-0.002906,0.00104,-0.000075,{"strike":389,"call":390,"put":401,"callItm":11,"putItm":74,"isAtm":74},23,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":394,"change":204,"changePercent":9,"volume":204,"openInterest":395,"open_interest":395,"iv":205,"implied_volatility":205,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":11},"FBL   261016C00023000",8.4,9.6,8.2,27,0.998726,0.001184,-0.000534,0.000263,0.008785,{"contract_symbol":402,"symbol":402,"bid":204,"ask":229,"last":22,"change":204,"changePercent":9,"volume":204,"openInterest":403,"open_interest":403,"iv":210,"implied_volatility":210,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":74},"FBL   261016P00023000",30,-0.012878,0.0068,-0.0058,0.002076,-0.000166,{"strike":410,"call":411,"put":422,"callItm":11,"putItm":74,"isAtm":74},24,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":204,"changePercent":9,"volume":204,"openInterest":416,"open_interest":416,"iv":205,"implied_volatility":205,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":11},"FBL   261016C00024000",7.4,8.6,10.1,142,0.995786,0.003497,-0.001576,0.000776,0.009131,{"contract_symbol":423,"symbol":423,"bid":204,"ask":424,"last":425,"change":112,"changePercent":9,"volume":45,"openInterest":426,"open_interest":426,"iv":210,"implied_volatility":210,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":74},"FBL   261016P00024000",0.3,0.09,51,-0.025511,0.012175,-0.010384,0.003716,-0.000331,{"strike":65,"call":433,"put":444,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":204,"changePercent":9,"volume":204,"openInterest":438,"open_interest":438,"iv":205,"implied_volatility":205,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":11},"FBL   261016C00025000",6.4,7.6,6.8,80,0.988301,0.008607,-0.00388,0.00191,0.009417,{"contract_symbol":445,"symbol":445,"bid":204,"ask":446,"last":305,"change":204,"changePercent":9,"volume":204,"openInterest":447,"open_interest":447,"iv":210,"implied_volatility":210,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":74},"FBL   261016P00025000",0.5,73,-0.046083,0.019788,-0.016877,0.00604,-0.000601,{"strike":454,"call":455,"put":467,"callItm":11,"putItm":74,"isAtm":74},26,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":459,"change":204,"changePercent":9,"volume":204,"openInterest":460,"open_interest":460,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":11},"FBL   261016C00026000",5.5,6.7,6.2,72,0.661,0.951628,0.024306,-0.014849,0.00628,0.009324,{"contract_symbol":468,"symbol":468,"bid":204,"ask":152,"last":469,"change":204,"changePercent":9,"volume":204,"openInterest":65,"open_interest":65,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":74},"FBL   261016P00026000",0.16,0.7175,-0.061705,0.027143,-0.01954,0.007612,-0.000803,{"strike":395,"call":477,"put":487,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":478,"symbol":478,"bid":479,"ask":353,"last":480,"change":204,"changePercent":9,"volume":204,"openInterest":191,"open_interest":191,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":11},"FBL   261016C00027000",4.6,5.05,0.6791,0.909223,0.038495,-0.024822,0.010218,0.009149,{"contract_symbol":488,"symbol":488,"bid":489,"ask":179,"last":490,"change":491,"changePercent":9,"volume":212,"openInterest":17,"open_interest":17,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":74},"FBL   261016P00027000",0.05,0.27,-0.08,0.7272,-0.104422,0.039838,-0.029456,0.011323,-0.001369,{"strike":499,"call":500,"put":512,"callItm":11,"putItm":74,"isAtm":74},28,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":504,"change":204,"changePercent":9,"volume":204,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":11},"FBL   261016C00028000",3.7,4.9,4.29,281,0.6688,0.859149,0.053451,-0.033433,0.013972,0.00887,{"contract_symbol":513,"symbol":513,"bid":424,"ask":229,"last":127,"change":514,"changePercent":9,"volume":249,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":74},"FBL   261016P00028000",-0.1,118,0.7146,-0.154767,0.053284,-0.038046,0.014883,-0.00204,{"strike":318,"call":523,"put":535,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":502,"change":527,"changePercent":9,"volume":45,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":11},"FBL   261016C00029000",2.95,4.1,-0.7,123,0.6721,0.789587,0.06867,-0.043371,0.018039,0.008319,{"contract_symbol":536,"symbol":536,"bid":229,"ask":537,"last":159,"change":204,"changePercent":9,"volume":204,"openInterest":538,"open_interest":538,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":74},"FBL   261016P00029000",0.7,136,0.7019,-0.218713,0.067253,-0.046325,0.018449,-0.0029,{"strike":403,"call":546,"put":560,"callItm":11,"putItm":74,"isAtm":11},{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":550,"change":551,"changePercent":9,"volume":552,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":11},"FBL   261016C00030000",2.3,3.3,2.9,-0.2,34,379,0.6618,0.71007,0.082722,-0.050662,0.021398,0.007626,{"contract_symbol":561,"symbol":561,"bid":290,"ask":562,"last":563,"change":564,"changePercent":9,"volume":45,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":74},"FBL   261016P00030000",1.15,0.8,-0.25,104,0.6968,-0.29721,0.079471,-0.053962,0.021645,-0.003972,{"strike":573,"call":574,"put":586,"callItm":11,"putItm":74,"isAtm":11},31,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":578,"change":305,"changePercent":9,"volume":362,"openInterest":579,"open_interest":579,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":11},"FBL   261016C00031000",1.7,2.65,2.5,39,0.6764,0.61664,0.090286,-0.057752,0.023867,0.006705,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":590,"change":204,"changePercent":9,"volume":204,"openInterest":389,"open_interest":389,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":74},"FBL   261016P00031000",0.85,1.5,1.63,0.6629,-0.382079,0.092024,-0.056548,0.023843,-0.005129,{"strike":17,"call":598,"put":610,"callItm":11,"putItm":11,"isAtm":11},{"contract_symbol":599,"symbol":599,"bid":600,"ask":354,"last":601,"change":602,"changePercent":9,"volume":231,"openInterest":603,"open_interest":603,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":11},"FBL   261016C00032000",1.45,1.65,-0.3,126,0.6897,0.523198,0.09237,-0.061432,0.024899,0.005748,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":590,"change":614,"changePercent":9,"volume":212,"openInterest":615,"open_interest":615,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":11},"FBL   261016P00032000",1.3,1.85,-0.5,63,0.6337,-0.479308,0.100561,-0.056467,0.024908,-0.006474,{"strike":623,"call":624,"put":636,"callItm":74,"putItm":11,"isAtm":11},33,{"contract_symbol":625,"symbol":625,"bid":563,"ask":626,"last":627,"change":628,"changePercent":9,"volume":212,"openInterest":629,"open_interest":629,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":74},"FBL   261016C00033000",1.6,1.25,-0.35,112,0.6784,0.430551,0.092639,-0.059611,0.024562,0.004788,{"contract_symbol":637,"symbol":637,"bid":638,"ask":578,"last":639,"change":204,"changePercent":9,"volume":204,"openInterest":212,"open_interest":212,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":11},"FBL   261016P00033000",1.95,2.87,0.6589,-0.573001,0.095226,-0.057803,0.024522,-0.007865,{"strike":552,"call":647,"put":657,"callItm":74,"putItm":11,"isAtm":11},{"contract_symbol":648,"symbol":648,"bid":563,"ask":649,"last":588,"change":628,"changePercent":9,"volume":199,"openInterest":650,"open_interest":650,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":74},"FBL   261016C00034000",1.35,203,0.6984,0.350257,0.084858,-0.057873,0.023163,0.003917,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":661,"change":662,"changePercent":9,"volume":663,"openInterest":664,"open_interest":664,"iv":640,"implied_volatility":640,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":11},"FBL   261016P00034000",2.45,3.2,2.75,-0.75,3,92,-0.661145,0.088829,-0.05393,0.022878,-0.009198,{"strike":671,"call":672,"put":682,"callItm":74,"putItm":11,"isAtm":74},35,{"contract_symbol":673,"symbol":673,"bid":674,"ask":588,"last":537,"change":564,"changePercent":9,"volume":362,"openInterest":675,"open_interest":675,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":74},"FBL   261016C00035000",0.55,274,0.7033,0.277034,0.076163,-0.052676,0.020937,0.00312,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":526,"change":204,"changePercent":9,"volume":204,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":11},"FBL   261016P00035000",3.1,4.2,41,0.6698,-0.735001,0.078223,-0.049068,0.020477,-0.010394,{"strike":694,"call":695,"put":705,"callItm":74,"putItm":11,"isAtm":74},36,{"contract_symbol":696,"symbol":696,"bid":127,"ask":563,"last":697,"change":361,"changePercent":9,"volume":374,"openInterest":698,"open_interest":698,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":74},"FBL   261016C00036000",0.75,160,0.6855,0.205923,0.066475,-0.043679,0.01781,0.00234,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":709,"change":204,"changePercent":9,"volume":204,"openInterest":221,"open_interest":221,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":11},"FBL   261016P00036000",3.9,5.1,5.09,0.695,-0.790349,0.066268,-0.044752,0.018001,-0.011397,{"strike":717,"call":718,"put":728,"callItm":74,"putItm":11,"isAtm":74},37,{"contract_symbol":719,"symbol":719,"bid":424,"ask":674,"last":152,"change":720,"changePercent":9,"volume":177,"openInterest":721,"open_interest":721,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":74},"FBL   261016C00037000",-0.12,150,0.6863,0.153027,0.055064,-0.03627,0.014772,0.001748,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":732,"change":204,"changePercent":9,"volume":204,"openInterest":212,"open_interest":212,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":11},"FBL   261016P00037000",4.8,5.9,6.1,0.7046,-0.839758,0.055288,-0.038382,0.015227,-0.012333,{"strike":740,"call":741,"put":751,"callItm":74,"putItm":11,"isAtm":74},38,{"contract_symbol":742,"symbol":742,"bid":204,"ask":446,"last":743,"change":744,"changePercent":9,"volume":362,"openInterest":191,"open_interest":191,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":74},"FBL   261016C00038000",0.28,-0.22,0.7235,0.124588,0.045406,-0.033235,0.01284,0.001423,{"contract_symbol":752,"symbol":752,"bid":753,"ask":437,"last":362,"change":204,"changePercent":9,"volume":204,"openInterest":249,"open_interest":249,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":11},"FBL   261016P00038000",5.7,0.6848,-0.889747,0.043991,-0.028849,0.011775,-0.013275,{"strike":579,"call":761,"put":770,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":762,"symbol":762,"bid":489,"ask":229,"last":122,"change":763,"changePercent":9,"volume":45,"openInterest":686,"open_interest":686,"iv":764,"implied_volatility":764,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":74},"FBL   261016C00039000",-0.15,0.7606,0.103181,0.037758,-0.030544,0.011225,0.001178,{"contract_symbol":771,"symbol":771,"bid":772,"ask":773,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":11},"FBL   261016P00039000",6.6,7.8,0.6208,-0.942783,0.029569,-0.015935,0.007175,-0.014259,{"strike":781,"call":782,"put":792,"callItm":74,"putItm":11,"isAtm":74},40,{"contract_symbol":783,"symbol":783,"bid":204,"ask":229,"last":142,"change":209,"changePercent":9,"volume":784,"openInterest":785,"open_interest":785,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":74},"FBL   261016C00040000",8,271,0.7865,0.083537,0.031238,-0.027018,0.009602,0.000954,{"contract_symbol":793,"symbol":793,"bid":436,"ask":794,"last":436,"change":204,"changePercent":9,"volume":204,"openInterest":795,"open_interest":795,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":11},"FBL   261016P00040000",8.8,100,0.4994,-0.987723,0.010205,-0.003558,0.001992,-0.015161,{"strike":686,"call":803,"put":811,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":804,"symbol":804,"bid":204,"ask":446,"last":424,"change":204,"changePercent":9,"volume":204,"openInterest":282,"open_interest":282,"iv":805,"implied_volatility":805,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":74},"FBL   261016C00041000",0.8093,0.067553,0.025819,-0.023645,0.008167,0.000772,{"contract_symbol":812,"symbol":812,"bid":813,"ask":814,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":815,"implied_volatility":815,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":820,"in_the_money":11},"FBL   261016P00041000",8.5,9.7,0.3146,-0.99997,0.000064,-0.000009,0.000008,-0.015688,{"strike":822,"call":823,"put":832,"callItm":74,"putItm":11,"isAtm":74},42,{"contract_symbol":824,"symbol":824,"bid":204,"ask":305,"last":209,"change":825,"changePercent":9,"volume":663,"openInterest":826,"open_interest":826,"iv":805,"implied_volatility":805,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":74},"FBL   261016C00042000",-0.04,81,0.049832,0.02033,-0.018619,0.006431,0.000571,{"contract_symbol":833,"symbol":833,"bid":834,"ask":835,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":815,"implied_volatility":815,"delta":836,"gamma":292,"theta":278,"vega":279,"rho":837,"in_the_money":11},"FBL   261016P00042000",9.5,10.7,-0.999995,-0.016072,{"strike":839,"call":840,"put":847,"callItm":74,"putItm":11,"isAtm":74},43,{"contract_symbol":841,"symbol":841,"bid":204,"ask":674,"last":743,"change":204,"changePercent":9,"volume":204,"openInterest":249,"open_interest":249,"iv":805,"implied_volatility":805,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":74},"FBL   261016C00043000",0.036317,0.015742,-0.014416,0.004979,0.000418,{"contract_symbol":848,"symbol":848,"bid":849,"ask":850,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":815,"implied_volatility":815,"delta":851,"gamma":279,"theta":204,"vega":204,"rho":852,"in_the_money":11},"FBL   261016P00043000",10.5,11.7,-0.999999,-0.016454,{"strike":854,"call":855,"put":862,"callItm":74,"putItm":11,"isAtm":74},44,{"contract_symbol":856,"symbol":856,"bid":204,"ask":446,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":805,"implied_volatility":805,"delta":857,"gamma":858,"theta":859,"vega":860,"rho":861,"in_the_money":74},"FBL   261016C00044000",0.026169,0.012002,-0.010992,0.003796,0.000302,{"contract_symbol":863,"symbol":863,"bid":864,"ask":865,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":815,"implied_volatility":815,"delta":866,"gamma":204,"theta":204,"vega":204,"rho":867,"in_the_money":11},"FBL   261016P00044000",11.5,12.7,-1,-0.016836,{"strike":869,"call":870,"put":878,"callItm":74,"putItm":11,"isAtm":74},45,{"contract_symbol":871,"symbol":871,"bid":204,"ask":305,"last":248,"change":872,"changePercent":9,"volume":354,"openInterest":515,"open_interest":515,"iv":805,"implied_volatility":805,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":74},"FBL   261016C00045000",0.11,0.018658,0.009021,-0.008261,0.002854,0.000216,{"contract_symbol":879,"symbol":879,"bid":880,"ask":881,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":815,"implied_volatility":815,"delta":866,"gamma":204,"theta":204,"vega":204,"rho":882,"in_the_money":11},"FBL   261016P00045000",12.5,13.7,-0.01722,{"strike":884,"call":885,"put":892,"callItm":74,"putItm":11,"isAtm":74},46,{"contract_symbol":886,"symbol":886,"bid":204,"ask":446,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":805,"implied_volatility":805,"delta":887,"gamma":888,"theta":889,"vega":890,"rho":891,"in_the_money":74},"FBL   261016C00046000",0.013171,0.006691,-0.006128,0.002117,0.000153,{"contract_symbol":893,"symbol":893,"bid":894,"ask":895,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":815,"implied_volatility":815,"delta":866,"gamma":204,"theta":204,"vega":204,"rho":896,"in_the_money":11},"FBL   261016P00046000",13.5,14.7,-0.017602,{"strike":898,"call":899,"put":906,"callItm":74,"putItm":11,"isAtm":74},47,{"contract_symbol":900,"symbol":900,"bid":204,"ask":229,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":805,"implied_volatility":805,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":74},"FBL   261016C00047000",0.009212,0.004903,-0.00449,0.001551,0.000107,{"contract_symbol":907,"symbol":907,"bid":908,"ask":909,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":815,"implied_volatility":815,"delta":866,"gamma":204,"theta":204,"vega":204,"rho":910,"in_the_money":11},"FBL   261016P00047000",14.5,15.7,-0.017985,{"strike":187,"call":912,"put":921,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":913,"symbol":913,"bid":204,"ask":229,"last":914,"change":204,"changePercent":9,"volume":204,"openInterest":915,"open_interest":915,"iv":805,"implied_volatility":805,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"in_the_money":74},"FBL   261016C00048000",0.47,7,0.006388,0.003552,-0.003253,0.001124,0.000074,{"contract_symbol":922,"symbol":922,"bid":923,"ask":924,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":815,"implied_volatility":815,"delta":866,"gamma":204,"theta":204,"vega":204,"rho":925,"in_the_money":11},"FBL   261016P00048000",15.5,16.7,-0.018367,{"strike":927,"call":928,"put":936,"callItm":74,"putItm":11,"isAtm":74},49,{"contract_symbol":929,"symbol":929,"bid":204,"ask":229,"last":930,"change":204,"changePercent":9,"volume":204,"openInterest":45,"open_interest":45,"iv":805,"implied_volatility":805,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":74},"FBL   261016C00049000",0.36,0.004394,0.002547,-0.002332,0.000806,0.000051,{"contract_symbol":937,"symbol":937,"bid":938,"ask":939,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":815,"implied_volatility":815,"delta":866,"gamma":204,"theta":204,"vega":204,"rho":940,"in_the_money":11},"FBL   261016P00049000",16.4,17.7,-0.01875,{"strike":942,"call":943,"put":950,"callItm":74,"putItm":11,"isAtm":74},50,{"contract_symbol":944,"symbol":944,"bid":204,"ask":229,"last":424,"change":204,"changePercent":9,"volume":204,"openInterest":354,"open_interest":354,"iv":805,"implied_volatility":805,"delta":945,"gamma":946,"theta":947,"vega":948,"rho":949,"in_the_money":74},"FBL   261016C00050000",0.003,0.001808,-0.001656,0.000572,0.000035,{"contract_symbol":951,"symbol":951,"bid":952,"ask":953,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":815,"implied_volatility":815,"delta":866,"gamma":204,"theta":204,"vega":204,"rho":954,"in_the_money":11},"FBL   261016P00050000",17.4,18.7,-0.019132,{"strike":426,"call":956,"put":963,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":957,"symbol":957,"bid":204,"ask":229,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":805,"implied_volatility":805,"delta":958,"gamma":959,"theta":960,"vega":961,"rho":962,"in_the_money":74},"FBL   261016C00051000",0.002033,0.001272,-0.001165,0.000402,0.000024,{"contract_symbol":964,"symbol":964,"bid":965,"ask":966,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":815,"implied_volatility":815,"delta":866,"gamma":204,"theta":204,"vega":204,"rho":967,"in_the_money":11},"FBL   261016P00051000",18.4,19.7,-0.019516,"2026-10-04T06:50:18.201947+00:00"]