[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBB":3,"homepage-market-summary":30,"stock-options-IBB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBB","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},"iShares Biotechnology ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0218,0.044776,"Quarterly",{"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},205.29,206.85,206.99,204.14,205.96,-0.67,-0.33,2085976.711468,217.12,149.089996,1735380.962132172,82.6,6449,{"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":184,"strikes":226,"updated_at":868,"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",12,"261016",0.2,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},437,5295,0.17,[185,186,190,194,198,202,206,210,214,218,222],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",47,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",75,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",103,"270115",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-03-19",166,"270319",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-05-21",229,"270521",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-08-20",320,"270820",{"date":211,"label":211,"type":176,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-09-17",348,"270917",{"date":215,"label":215,"type":176,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-12-17",439,"271217",{"date":219,"label":219,"type":176,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2028-01-21",474,"280121",{"date":223,"label":223,"type":176,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2029-01-19",838,"290119",[227,250,275,296,316,336,359,379,402,422,445,469,492,514,539,563,590,617,643,668,691,713,735,754,770,787,801,814,828,841,856],{"strike":228,"call":229,"put":241,"callItm":11,"putItm":74,"isAtm":74},180,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":233,"change":234,"changePercent":9,"volume":234,"openInterest":177,"open_interest":177,"iv":235,"implied_volatility":235,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":240,"in_the_money":11},"IBB   261016C00180000",23.5,27.7,30.4,0,0.1713,0.999955,0.000027,-0.000046,0.000075,0.06829,{"contract_symbol":242,"symbol":242,"bid":234,"ask":243,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":74},"IBB   261016P00180000",0.75,0.2633,-0.005211,0.001427,-0.00569,0.00599,-0.000412,{"strike":251,"call":252,"put":263,"callItm":11,"putItm":74,"isAtm":74},185,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":256,"change":234,"changePercent":9,"volume":234,"openInterest":257,"open_interest":257,"iv":235,"implied_volatility":235,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":11},"IBB   261016C00185000",18.6,22.6,24,8,0.999009,0.000488,-0.000824,0.001333,0.070113,{"contract_symbol":264,"symbol":264,"bid":234,"ask":265,"last":137,"change":266,"changePercent":9,"volume":267,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":74},"IBB   261016P00185000",0.6,0.16,5,2,0.2629,-0.021172,0.00484,-0.019247,0.020289,-0.001678,{"strike":276,"call":277,"put":288,"callItm":11,"putItm":74,"isAtm":74},187,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":281,"change":234,"changePercent":9,"volume":234,"openInterest":282,"open_interest":282,"iv":235,"implied_volatility":235,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":11},"IBB   261016C00187000",16.6,20.8,22.3,10,0.997204,0.001255,-0.002119,0.003429,0.07073,{"contract_symbol":289,"symbol":289,"bid":234,"ask":290,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":244,"implied_volatility":244,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":74},"IBB   261016P00187000",1.15,-0.034561,0.007274,-0.02901,0.030537,-0.002744,{"strike":297,"call":298,"put":307,"callItm":11,"putItm":74,"isAtm":74},188,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":11},"IBB   261016C00188000",15.7,19.8,0.995486,0.00193,-0.003258,0.005271,0.070974,{"contract_symbol":308,"symbol":308,"bid":234,"ask":309,"last":310,"change":234,"changePercent":9,"volume":234,"openInterest":45,"open_interest":45,"iv":244,"implied_volatility":244,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":74},"IBB   261016P00188000",2.25,0.48,-0.043299,0.00874,-0.034857,0.036691,-0.00344,{"strike":317,"call":318,"put":329,"callItm":11,"putItm":74,"isAtm":74},189,{"contract_symbol":319,"symbol":319,"bid":320,"ask":254,"last":321,"change":234,"changePercent":9,"volume":234,"openInterest":322,"open_interest":322,"iv":323,"implied_volatility":323,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":11},"IBB   261016C00189000",14.7,17.1,15,0.1805,0.990069,0.003676,-0.006889,0.010578,0.070927,{"contract_symbol":330,"symbol":330,"bid":234,"ask":309,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":244,"implied_volatility":244,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":74},"IBB   261016P00189000",-0.053679,0.010379,-0.041395,0.043574,-0.004267,{"strike":337,"call":338,"put":349,"callItm":11,"putItm":74,"isAtm":74},190,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":234,"changePercent":9,"volume":234,"openInterest":343,"open_interest":343,"iv":235,"implied_volatility":235,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":11},"IBB   261016C00190000",13.7,17.9,21.19,18,0.9891,0.0042,-0.007091,0.011472,0.07123,{"contract_symbol":350,"symbol":350,"bid":234,"ask":243,"last":351,"change":352,"changePercent":9,"volume":267,"openInterest":353,"open_interest":353,"iv":244,"implied_volatility":244,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":74},"IBB   261016P00190000",0.84,0.23,513,-0.065869,0.012185,-0.048596,0.051154,-0.005241,{"strike":360,"call":361,"put":371,"callItm":11,"putItm":74,"isAtm":74},191,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":11},"IBB   261016C00191000",12.8,16.8,0.1969,0.968821,0.008936,-0.019926,0.028051,0.070005,{"contract_symbol":372,"symbol":372,"bid":234,"ask":268,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":74},"IBB   261016P00191000",0.2623,-0.079293,0.014097,-0.055814,0.058966,-0.006313,{"strike":380,"call":381,"put":391,"callItm":11,"putItm":74,"isAtm":74},192,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":11},"IBB   261016C00192000",11.8,15.8,0.2334,0.928352,0.014665,-0.045971,0.054582,0.067159,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":234,"changePercent":9,"volume":234,"openInterest":45,"open_interest":45,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":74},"IBB   261016P00192000",0.05,1.35,1.05,0.2598,-0.093399,0.016092,-0.062468,0.06665,-0.00744,{"strike":403,"call":404,"put":413,"callItm":11,"putItm":74,"isAtm":74},193,{"contract_symbol":405,"symbol":405,"bid":406,"ask":322,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":11},"IBB   261016C00193000",10.9,0.248,0.898424,0.017922,-0.063437,0.070881,0.06514,{"contract_symbol":414,"symbol":414,"bid":393,"ask":415,"last":179,"change":234,"changePercent":9,"volume":234,"openInterest":45,"open_interest":45,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":74},"IBB   261016P00193000",1.95,0.2551,-0.107674,0.018181,-0.068044,0.073939,-0.008579,{"strike":423,"call":424,"put":433,"callItm":11,"putItm":74,"isAtm":74},194,{"contract_symbol":425,"symbol":425,"bid":282,"ask":426,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":11},"IBB   261016C00194000",13.9,0.2625,0.86526,0.020688,-0.082001,0.086582,0.062849,{"contract_symbol":434,"symbol":434,"bid":393,"ask":435,"last":436,"change":437,"changePercent":9,"volume":45,"openInterest":438,"open_interest":438,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":74},"IBB   261016P00194000",1.4,0.41,-0.05,17,0.2488,-0.122575,0.020437,-0.072789,0.081079,-0.009767,{"strike":446,"call":447,"put":458,"callItm":11,"putItm":74,"isAtm":74},195,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":451,"change":234,"changePercent":9,"volume":234,"openInterest":282,"open_interest":282,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":11},"IBB   261016C00195000",9.1,13.1,16.36,0.2742,0.832263,0.022916,-0.099103,0.10018,0.060558,{"contract_symbol":459,"symbol":459,"bid":393,"ask":460,"last":461,"change":234,"changePercent":9,"volume":234,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":74},"IBB   261016P00195000",1.1,0.59,122,0.241,-0.13813,0.022917,-0.076583,0.088067,-0.011005,{"strike":470,"call":471,"put":481,"callItm":11,"putItm":74,"isAtm":74},196,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":322,"change":234,"changePercent":9,"volume":234,"openInterest":268,"open_interest":268,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":11},"IBB   261016C00196000",8.2,12.3,0.2757,0.805922,0.024975,-0.109186,0.109776,0.058809,{"contract_symbol":482,"symbol":482,"bid":393,"ask":483,"last":484,"change":234,"changePercent":9,"volume":234,"openInterest":485,"open_interest":485,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":74},"IBB   261016P00196000",2.4,1.04,52,0.2324,-0.155175,0.025699,-0.079839,0.095221,-0.012361,{"strike":493,"call":494,"put":505,"callItm":11,"putItm":74,"isAtm":74},197,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":498,"change":234,"changePercent":9,"volume":234,"openInterest":45,"open_interest":45,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":11},"IBB   261016C00197000",7.3,11.5,17.66,0.2772,0.777606,0.026913,-0.119004,0.118967,0.056894,{"contract_symbol":506,"symbol":506,"bid":393,"ask":290,"last":507,"change":234,"changePercent":9,"volume":234,"openInterest":192,"open_interest":192,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":74},"IBB   261016P00197000",0.42,0.2224,-0.173441,0.028866,-0.082119,0.102348,-0.01381,{"strike":515,"call":516,"put":527,"callItm":11,"putItm":74,"isAtm":74},198,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":234,"changePercent":9,"volume":234,"openInterest":45,"open_interest":45,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":11},"IBB   261016C00198000",6.5,10.6,10.18,0.2763,0.749349,0.028841,-0.126679,0.127066,0.054984,{"contract_symbol":528,"symbol":528,"bid":529,"ask":394,"last":530,"change":531,"changePercent":9,"volume":45,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":74},"IBB   261016P00198000",0.5,0.91,0.43,140,0.2115,-0.193761,0.032527,-0.08367,0.109666,-0.015421,{"strike":540,"call":541,"put":552,"callItm":11,"putItm":74,"isAtm":74},199,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":282,"change":234,"changePercent":9,"volume":234,"openInterest":545,"open_interest":545,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":11},"IBB   261016C00199000",5.7,9.6,6,0.2735,0.720458,0.030797,-0.132547,0.13431,0.053023,{"contract_symbol":553,"symbol":553,"bid":393,"ask":554,"last":45,"change":555,"changePercent":9,"volume":45,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":74},"IBB   261016P00199000",1.6,0.19,83,0.2005,-0.21763,0.036758,-0.084992,0.117498,-0.017312,{"strike":564,"call":565,"put":578,"callItm":11,"putItm":74,"isAtm":74},200,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":569,"change":570,"changePercent":9,"volume":571,"openInterest":188,"open_interest":188,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":11},"IBB   261016C00200000",6.4,9,6.3,-2,20,0.2679,0.691209,0.032923,-0.135939,0.140633,0.051038,{"contract_symbol":579,"symbol":579,"bid":127,"ask":580,"last":581,"change":582,"changePercent":9,"volume":583,"openInterest":212,"open_interest":212,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":74},"IBB   261016P00200000",1.85,1.25,0.1,27,0.1951,-0.251845,0.040945,-0.089682,0.127386,-0.020042,{"strike":591,"call":592,"put":606,"callItm":11,"putItm":74,"isAtm":11},205,{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":596,"change":597,"changePercent":9,"volume":598,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":11},"IBB   261016C00205000",3.2,4,3.5,-1.54,99,799,0.213,0.508276,0.046893,-0.122408,0.159266,0.038246,{"contract_symbol":607,"symbol":607,"bid":554,"ask":608,"last":609,"change":265,"changePercent":9,"volume":177,"openInterest":610,"open_interest":610,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":74},"IBB   261016P00205000",4.9,3,230,0.2212,-0.491408,0.045164,-0.127088,0.159264,-0.039558,{"strike":618,"call":619,"put":631,"callItm":74,"putItm":11,"isAtm":74},210,{"contract_symbol":620,"symbol":620,"bid":621,"ask":268,"last":622,"change":623,"changePercent":9,"volume":204,"openInterest":624,"open_interest":624,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":74},"IBB   261016C00210000",1.45,1.8,-0.65,237,0.227,0.300536,0.038388,-0.113811,0.138949,0.022734,{"contract_symbol":632,"symbol":632,"bid":633,"ask":473,"last":634,"change":484,"changePercent":9,"volume":635,"openInterest":636,"open_interest":636,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":11},"IBB   261016P00210000",4.2,5.9,11,604,0.2046,-0.720617,0.041155,-0.099133,0.134273,-0.058471,{"strike":644,"call":645,"put":657,"callItm":74,"putItm":11,"isAtm":74},215,{"contract_symbol":646,"symbol":646,"bid":647,"ask":45,"last":648,"change":649,"changePercent":9,"volume":438,"openInterest":650,"open_interest":650,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":74},"IBB   261016C00215000",0.55,0.7,-0.36,626,0.2397,0.159444,0.025363,-0.083836,0.096935,0.012103,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":659,"change":234,"changePercent":9,"volume":234,"openInterest":661,"open_interest":661,"iv":662,"implied_volatility":662,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":11},"IBB   261016P00215000",8.3,12.2,450,0.211,-0.872458,0.024773,-0.063475,0.08336,-0.071853,{"strike":669,"call":670,"put":680,"callItm":74,"putItm":11,"isAtm":74},220,{"contract_symbol":671,"symbol":671,"bid":179,"ask":648,"last":122,"change":672,"changePercent":9,"volume":267,"openInterest":673,"open_interest":673,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":74},"IBB   261016C00220000",-0.1,397,0.2385,0.067253,0.013667,-0.044743,0.051984,0.005126,{"contract_symbol":681,"symbol":681,"bid":363,"ask":682,"last":683,"change":234,"changePercent":9,"volume":234,"openInterest":684,"open_interest":684,"iv":685,"implied_volatility":685,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":11},"IBB   261016P00220000",16.9,13,133,0.1999,-0.963579,0.009999,-0.022996,0.031877,-0.08068,{"strike":692,"call":693,"put":703,"callItm":74,"putItm":11,"isAtm":74},225,{"contract_symbol":694,"symbol":694,"bid":234,"ask":529,"last":582,"change":695,"changePercent":9,"volume":268,"openInterest":696,"open_interest":696,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":74},"IBB   261016C00225000",-0.43,174,0.2762,0.044257,0.008479,-0.037219,0.037345,0.003368,{"contract_symbol":704,"symbol":704,"bid":341,"ask":705,"last":706,"change":234,"changePercent":9,"volume":234,"openInterest":45,"open_interest":45,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":11},"IBB   261016P00225000",21.8,17.3,0.1768,-0.996391,0.001531,-0.002751,0.004314,-0.085089,{"strike":610,"call":714,"put":724,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":715,"symbol":715,"bid":234,"ask":716,"last":393,"change":695,"changePercent":9,"volume":268,"openInterest":717,"open_interest":717,"iv":718,"implied_volatility":718,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":74},"IBB   261016C00230000",0.65,44,0.3276,0.03826,0.006353,-0.03923,0.033186,0.002901,{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":728,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":11},"IBB   261016P00230000",22.7,26.8,19.2,0.1487,-0.999962,0.000026,-0.000034,0.000063,-0.087261,{"strike":736,"call":737,"put":745,"callItm":74,"putItm":11,"isAtm":74},235,{"contract_symbol":738,"symbol":738,"bid":234,"ask":290,"last":582,"change":234,"changePercent":9,"volume":234,"openInterest":739,"open_interest":739,"iv":718,"implied_volatility":718,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":74},"IBB   261016C00235000",85,0.017505,0.003304,-0.020404,0.017261,0.001331,{"contract_symbol":746,"symbol":746,"bid":232,"ask":747,"last":748,"change":234,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":749,"implied_volatility":749,"delta":750,"gamma":751,"theta":752,"vega":751,"rho":753,"in_the_money":11},"IBB   261016P00235000",31.8,25.1,0.1451,-0.999999,0.000001,-0.000001,-0.089161,{"strike":755,"call":756,"put":764,"callItm":74,"putItm":11,"isAtm":74},240,{"contract_symbol":757,"symbol":757,"bid":234,"ask":394,"last":529,"change":234,"changePercent":9,"volume":234,"openInterest":758,"open_interest":758,"iv":718,"implied_volatility":718,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":74},"IBB   261016C00240000",7,0.007381,0.001561,-0.009639,0.008154,0.000562,{"contract_symbol":765,"symbol":765,"bid":766,"ask":767,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":729,"implied_volatility":729,"delta":768,"gamma":234,"theta":234,"vega":234,"rho":769,"in_the_money":11},"IBB   261016P00240000",33.2,36.8,-1,-0.091058,{"strike":771,"call":772,"put":782,"callItm":74,"putItm":11,"isAtm":74},245,{"contract_symbol":773,"symbol":773,"bid":234,"ask":394,"last":774,"change":234,"changePercent":9,"volume":234,"openInterest":775,"open_interest":775,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":74},"IBB   261016C00245000",0.15,22,0.3296,0.003032,0.000702,-0.004386,0.003688,0.000231,{"contract_symbol":783,"symbol":783,"bid":784,"ask":785,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":729,"implied_volatility":729,"delta":768,"gamma":234,"theta":234,"vega":234,"rho":786,"in_the_money":11},"IBB   261016P00245000",37.7,41.8,-0.092955,{"strike":51,"call":788,"put":796,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":789,"symbol":789,"bid":234,"ask":790,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":718,"implied_volatility":718,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":74},"IBB   261016C00250000",2.15,0.001043,0.000267,-0.001651,0.001397,0.00008,{"contract_symbol":797,"symbol":797,"bid":798,"ask":799,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":729,"implied_volatility":729,"delta":768,"gamma":234,"theta":234,"vega":234,"rho":800,"in_the_money":11},"IBB   261016P00250000",42.7,46.8,-0.094852,{"strike":802,"call":803,"put":809,"callItm":74,"putItm":11,"isAtm":74},255,{"contract_symbol":804,"symbol":804,"bid":234,"ask":554,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":718,"implied_volatility":718,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":237,"in_the_money":74},"IBB   261016C00255000",0.000352,0.000098,-0.000605,0.000512,{"contract_symbol":810,"symbol":810,"bid":811,"ask":812,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":729,"implied_volatility":729,"delta":768,"gamma":234,"theta":234,"vega":234,"rho":813,"in_the_money":11},"IBB   261016P00255000",47.7,51.8,-0.096749,{"strike":815,"call":816,"put":823,"callItm":74,"putItm":11,"isAtm":74},260,{"contract_symbol":817,"symbol":817,"bid":234,"ask":790,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":718,"implied_volatility":718,"delta":818,"gamma":819,"theta":820,"vega":821,"rho":822,"in_the_money":74},"IBB   261016C00260000",0.000111,0.000033,-0.000206,0.000174,0.000009,{"contract_symbol":824,"symbol":824,"bid":825,"ask":826,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":749,"implied_volatility":749,"delta":768,"gamma":234,"theta":234,"vega":234,"rho":827,"in_the_money":11},"IBB   261016P00260000",52.7,56.8,-0.098647,{"strike":829,"call":830,"put":836,"callItm":74,"putItm":11,"isAtm":74},265,{"contract_symbol":831,"symbol":831,"bid":234,"ask":790,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":718,"implied_volatility":718,"delta":819,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":74},"IBB   261016C00265000",0.000011,-0.000066,0.000055,0.000003,{"contract_symbol":837,"symbol":837,"bid":838,"ask":839,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":729,"implied_volatility":729,"delta":768,"gamma":234,"theta":234,"vega":234,"rho":840,"in_the_money":11},"IBB   261016P00265000",57.7,61.8,-0.100543,{"strike":842,"call":843,"put":851,"callItm":74,"putItm":11,"isAtm":74},270,{"contract_symbol":844,"symbol":844,"bid":234,"ask":845,"last":846,"change":234,"changePercent":9,"volume":234,"openInterest":45,"open_interest":45,"iv":776,"implied_volatility":776,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":751,"in_the_money":74},"IBB   261016C00270000",1.55,0.13,0.00001,0.000004,-0.000022,0.000018,{"contract_symbol":852,"symbol":852,"bid":853,"ask":854,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":729,"implied_volatility":729,"delta":768,"gamma":234,"theta":234,"vega":234,"rho":855,"in_the_money":11},"IBB   261016P00270000",62.7,66.8,-0.10244,{"strike":857,"call":858,"put":863,"callItm":74,"putItm":11,"isAtm":74},275,{"contract_symbol":859,"symbol":859,"bid":234,"ask":580,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":718,"implied_volatility":718,"delta":860,"gamma":751,"theta":861,"vega":862,"rho":234,"in_the_money":74},"IBB   261016C00275000",0.000002,-0.000005,0.000005,{"contract_symbol":864,"symbol":864,"bid":865,"ask":866,"last":9,"change":9,"changePercent":9,"volume":234,"openInterest":234,"open_interest":234,"iv":729,"implied_volatility":729,"delta":768,"gamma":234,"theta":234,"vega":234,"rho":867,"in_the_money":11},"IBB   261016P00275000",67.7,71.8,-0.104337,"2026-10-05T04:33:04.817285+00:00"]