[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FBT":3,"homepage-market-summary":26,"stock-options-FBT":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FBT","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},"First Trust NYSE Arca Biotechnology Index Fund","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},266.44,267.37,267.465,265.2589,265.79,0.65,0.24,51123.121276,275.23,182.080002,90222.254565964,90.6,4718,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":169,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":170,"days_to_expiration":173,"iv_index":175,"expiration_iv":175,"kpis":176,"expirations":179,"strikes":193,"updated_at":625,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",13,"261016",0.2,{"total_volume":41,"total_open_interest":177,"put_call_ratio":178,"implied_volatility":175},10,1.5,[180,181,185,189],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":182,"label":182,"type":172,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-11-20",48,"261120",{"date":186,"label":186,"type":172,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2027-02-19",139,"270219",{"date":190,"label":190,"type":172,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-05-21",230,"270521",[194,210,223,240,258,276,294,314,333,350,371,393,413,435,459,479,499,517,535,553,571,590,608],{"strike":195,"call":196,"put":203,"callItm":11,"putItm":70,"isAtm":70},210,{"contract_symbol":197,"symbol":197,"bid":198,"ask":199,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":201,"implied_volatility":201,"delta":41,"gamma":200,"theta":200,"vega":200,"rho":202,"in_the_money":11},"FBT   261016C00210000",54.5,58,0,0.2162,0.080543,{"contract_symbol":204,"symbol":204,"bid":200,"ask":205,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":206,"implied_volatility":206,"delta":207,"gamma":200,"theta":208,"vega":209,"rho":200,"in_the_money":70},"FBT   261016P00210000",4.9,0.2582,-0.000001,-0.000003,0.000003,{"strike":211,"call":212,"put":218,"callItm":11,"putItm":70,"isAtm":70},215,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":201,"implied_volatility":201,"delta":41,"gamma":200,"theta":200,"vega":216,"rho":217,"in_the_money":11},"FBT   261016C00215000",49.5,53,0.000001,0.08246,{"contract_symbol":219,"symbol":219,"bid":200,"ask":205,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":206,"implied_volatility":206,"delta":220,"gamma":209,"theta":221,"vega":222,"rho":207,"in_the_money":70},"FBT   261016P00215000",-0.00001,-0.000021,0.000023,{"strike":224,"call":225,"put":232,"callItm":11,"putItm":70,"isAtm":70},220,{"contract_symbol":226,"symbol":226,"bid":227,"ask":183,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":201,"implied_volatility":201,"delta":228,"gamma":216,"theta":229,"vega":230,"rho":231,"in_the_money":11},"FBT   261016C00220000",44.5,0.999997,-0.000005,0.000007,0.084378,{"contract_symbol":233,"symbol":233,"bid":200,"ask":205,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":234,"implied_volatility":234,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":70},"FBT   261016P00220000",0.2583,-0.000069,0.000021,-0.000135,0.000146,-0.000007,{"strike":241,"call":242,"put":251,"callItm":11,"putItm":70,"isAtm":70},225,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":201,"implied_volatility":201,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":11},"FBT   261016C00225000",39.5,43,0.99997,0.000011,-0.000051,0.000066,0.086292,{"contract_symbol":252,"symbol":252,"bid":200,"ask":205,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":234,"implied_volatility":234,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":70},"FBT   261016P00225000",-0.00038,0.000102,-0.000663,0.000719,-0.000039,{"strike":191,"call":259,"put":269,"callItm":11,"putItm":70,"isAtm":70},{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":263,"implied_volatility":263,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":11},"FBT   261016C00230000",34.5,38,0.2161,0.999765,0.000078,-0.000355,0.000461,0.088193,{"contract_symbol":270,"symbol":270,"bid":200,"ask":205,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":206,"implied_volatility":206,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":70},"FBT   261016P00230000",-0.001675,0.000401,-0.002596,0.002816,-0.000174,{"strike":277,"call":278,"put":287,"callItm":11,"putItm":70,"isAtm":70},235,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":263,"implied_volatility":263,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":11},"FBT   261016C00235000",29.5,33,0.998598,0.000407,-0.001846,0.002393,0.08999,{"contract_symbol":288,"symbol":288,"bid":200,"ask":205,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":206,"implied_volatility":206,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":70},"FBT   261016P00235000",-0.006066,0.001274,-0.008257,0.008959,-0.00063,{"strike":295,"call":296,"put":305,"callItm":11,"putItm":70,"isAtm":70},240,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":201,"implied_volatility":201,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":11},"FBT   261016C00240000",24.5,28,0.993597,0.001596,-0.007254,0.009399,0.091385,{"contract_symbol":306,"symbol":306,"bid":200,"ask":307,"last":175,"change":200,"changePercent":9,"volume":200,"openInterest":308,"open_interest":308,"iv":206,"implied_volatility":206,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":70},"FBT   261016P00240000",0.7,3,-0.018221,0.00332,-0.021512,0.023341,-0.001897,{"strike":315,"call":316,"put":325,"callItm":11,"putItm":70,"isAtm":70},245,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":201,"implied_volatility":201,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":11},"FBT   261016C00245000",19.5,23.5,0.977368,0.004764,-0.021649,0.028049,0.091616,{"contract_symbol":326,"symbol":326,"bid":200,"ask":205,"last":327,"change":200,"changePercent":9,"volume":200,"openInterest":41,"open_interest":41,"iv":206,"implied_volatility":206,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":70},"FBT   261016P00245000",2.25,-0.046071,0.007169,-0.046455,0.050403,-0.004808,{"strike":47,"call":334,"put":343,"callItm":11,"putItm":70,"isAtm":70},{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":201,"implied_volatility":201,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":11},"FBT   261016C00250000",14.5,18.5,0.936385,0.011051,-0.050216,0.065063,0.089261,{"contract_symbol":344,"symbol":344,"bid":200,"ask":205,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":234,"implied_volatility":234,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":70},"FBT   261016P00250000",-0.099519,0.012975,-0.084128,0.091255,-0.010419,{"strike":351,"call":352,"put":362,"callItm":11,"putItm":70,"isAtm":70},255,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":356,"implied_volatility":356,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":11},"FBT   261016C00255000",10.6,14,0.2209,0.849913,0.020236,-0.095963,0.121709,0.082114,{"contract_symbol":363,"symbol":363,"bid":200,"ask":364,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":70},"FBT   261016P00255000",2.35,0.2294,-0.15882,0.020229,-0.103445,0.126349,-0.016621,{"strike":372,"call":373,"put":383,"callItm":11,"putItm":70,"isAtm":70},260,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":11},"FBT   261016C00260000",7,10.5,0.2389,0.707551,0.027561,-0.152931,0.17932,0.068936,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":70},"FBT   261016P00260000",0.1,5,0.1831,-0.241911,0.032674,-0.106486,0.162914,-0.025254,{"strike":394,"call":395,"put":404,"callItm":11,"putItm":70,"isAtm":11},265,{"contract_symbol":396,"symbol":396,"bid":397,"ask":375,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":11},"FBT   261016C00265000",4,0.2302,0.556748,0.03287,-0.169331,0.206063,0.054774,{"contract_symbol":405,"symbol":405,"bid":178,"ask":406,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":70},"FBT   261016P00265000",5.5,0.1993,-0.43708,0.037889,-0.146211,0.205578,-0.045993,{"strike":414,"call":415,"put":424,"callItm":70,"putItm":11,"isAtm":70},270,{"contract_symbol":416,"symbol":416,"bid":417,"ask":386,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":70},"FBT   261016C00270000",1.35,0.2279,0.391652,0.032297,-0.163075,0.200442,0.038793,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":200,"changePercent":9,"volume":200,"openInterest":41,"open_interest":41,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":11},"FBT   261016P00270000",4.5,8.4,3.64,0.2105,-0.618407,0.034704,-0.149487,0.19893,-0.065656,{"strike":436,"call":437,"put":447,"callItm":70,"putItm":11,"isAtm":70},275,{"contract_symbol":438,"symbol":438,"bid":439,"ask":386,"last":440,"change":200,"changePercent":9,"volume":200,"openInterest":397,"open_interest":397,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":70},"FBT   261016C00275000",0.05,4.3,0.2056,0.22204,0.027749,-0.11396,0.155323,0.022176,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":451,"change":452,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":11},"FBT   261016P00275000",8.3,12,10.44,-2.65,0.2183,-0.763739,0.027061,-0.125295,0.160823,-0.081921,{"strike":460,"call":461,"put":469,"callItm":70,"putItm":11,"isAtm":70},280,{"contract_symbol":462,"symbol":462,"bid":200,"ask":205,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":70},"FBT   261016C00280000",0.2567,0.167997,0.018746,-0.120087,0.131041,0.016718,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":11},"FBT   261016P00280000",12.5,16.5,0.2396,-0.84954,0.018688,-0.104251,0.121913,-0.092385,{"strike":480,"call":481,"put":489,"callItm":70,"putItm":11,"isAtm":70},285,{"contract_symbol":482,"symbol":482,"bid":200,"ask":205,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":70},"FBT   261016C00285000",0.3116,0.141651,0.013798,-0.130209,0.117068,0.014036,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":11},"FBT   261016P00285000",17.5,21,0.2449,-0.916204,0.012047,-0.07022,0.080333,-0.100934,{"strike":500,"call":501,"put":508,"callItm":70,"putItm":11,"isAtm":70},290,{"contract_symbol":502,"symbol":502,"bid":200,"ask":205,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":483,"implied_volatility":483,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":70},"FBT   261016C00290000",0.087243,0.009758,-0.092082,0.082796,0.008671,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":493,"implied_volatility":493,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":11},"FBT   261016P00290000",21.4,26,-0.959297,0.006839,-0.039866,0.045607,-0.10715,{"strike":518,"call":519,"put":526,"callItm":70,"putItm":11,"isAtm":70},295,{"contract_symbol":520,"symbol":520,"bid":200,"ask":205,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":483,"implied_volatility":483,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":70},"FBT   261016C00295000",0.050706,0.006414,-0.060526,0.054422,0.005052,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":493,"implied_volatility":493,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":11},"FBT   261016P00295000",26.4,31,-0.982091,0.003449,-0.020105,0.023,-0.11135,{"strike":536,"call":537,"put":544,"callItm":70,"putItm":11,"isAtm":70},300,{"contract_symbol":538,"symbol":538,"bid":200,"ask":205,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":483,"implied_volatility":483,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":70},"FBT   261016C00300000",0.027846,0.003933,-0.037119,0.033373,0.00278,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":493,"implied_volatility":493,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":11},"FBT   261016P00300000",31.8,36,-0.992845,0.001555,-0.009062,0.010367,-0.114346,{"strike":554,"call":555,"put":562,"callItm":70,"putItm":11,"isAtm":70},305,{"contract_symbol":556,"symbol":556,"bid":200,"ask":205,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":483,"implied_volatility":483,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":70},"FBT   261016C00305000",0.014471,0.002258,-0.02131,0.019159,0.001448,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":493,"implied_volatility":493,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":11},"FBT   261016P00305000",36.4,41,-0.997397,0.00063,-0.003671,0.0042,-0.116722,{"strike":572,"call":573,"put":580,"callItm":70,"putItm":11,"isAtm":70},310,{"contract_symbol":574,"symbol":574,"bid":200,"ask":205,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":483,"implied_volatility":483,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":70},"FBT   261016C00310000",0.007128,0.001218,-0.011491,0.010332,0.000714,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":11},"FBT   261016P00310000",41.4,46,0.2444,-0.999154,0.000226,-0.001314,0.001506,-0.118811,{"strike":591,"call":592,"put":599,"callItm":70,"putItm":11,"isAtm":70},315,{"contract_symbol":593,"symbol":593,"bid":200,"ask":205,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":483,"implied_volatility":483,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":70},"FBT   261016C00315000",0.003334,0.000619,-0.005839,0.005251,0.000335,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":584,"implied_volatility":584,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":11},"FBT   261016P00315000",46.2,51,-0.999744,0.000075,-0.000435,0.000499,-0.120788,{"strike":609,"call":610,"put":617,"callItm":70,"putItm":11,"isAtm":70},320,{"contract_symbol":611,"symbol":611,"bid":200,"ask":205,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":483,"implied_volatility":483,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":70},"FBT   261016C00320000",0.001484,0.000297,-0.002805,0.002522,0.000149,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":584,"implied_volatility":584,"delta":621,"gamma":222,"theta":622,"vega":623,"rho":624,"in_the_money":11},"FBT   261016P00320000",51.6,56,-0.999929,-0.000131,0.000151,-0.122724,"2026-10-04T06:49:46.647221+00:00"]