[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JBTM":3,"homepage-market-summary":35,"stock-options-JBTM":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"JBTM","2026-10-05",{"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},"JBT Marel Corporation","NYSE",null,"SPECIAL INDUSTRY MACHINERY (NO METALWORKING MACHINERY)","JBT Marel Corp operates through two reportable segments: Protein Solutions and Prepared Food and Beverage Solutions. The Protein Solutions segment includes businesses that provide solutions for the initial stage processing and harvesting of animal proteins, mainly focusing on poultry, pork, fish, and beef. The Prepared Food and Beverage Solutions segment includes businesses that offer solutions predominantly for downstream value-added preparation, preservation, and packaging of foods and beverages into ready-to-eat or drink products. This segment will also include capabilities for pet food, dairy, bakery, pharmaceutical, nutraceutical, and warehouse automation end markets. The majority of its revenue is generated from the Prepared Food and Beverage Solutions segment.","11,500","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3644,0.4,"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},109.76,108.63,111.12,107.975,108.6,1.16,1.07,520371.849377,11830,109.8415,170.19,104.45,554167.9188670239,8.1,4580,{"status":36,"indices":37,"watchlist":80,"sectors":101,"benchmarks":156},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":33,"pct_change":99,"is_up":44,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":44},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":44},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":44},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":44},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":44},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":44},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"status":177,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":17,"expiration_iv":17,"kpis":183,"expirations":187,"strikes":205,"updated_at":665,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":17},0,962,0.03,[188,189,193,197,201],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":190,"label":190,"type":180,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",46,"261120",{"date":194,"label":194,"type":180,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-12-18",74,"261218",{"date":198,"label":198,"type":180,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-01-15",102,"270115",{"date":202,"label":202,"type":180,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-04-16",193,"270416",[206,219,231,244,262,280,298,318,337,358,381,405,427,448,469,487,502,515,531,543,554,563,572,582,591,600,609,619,629,638,647,656],{"strike":207,"call":208,"put":215,"callItm":44,"putItm":14,"isAtm":14},65,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":213,"gamma":184,"theta":184,"vega":184,"rho":214,"in_the_money":44},"JBTM  261016C00065000",43.2,47,0.4258,1,0.019402,{"contract_symbol":216,"symbol":216,"bid":184,"ask":217,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":218,"implied_volatility":218,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"JBTM  261016P00065000",2.15,0.5008,{"strike":220,"call":221,"put":228,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":225,"change":184,"changePercent":9,"volume":184,"openInterest":213,"open_interest":213,"iv":226,"implied_volatility":226,"delta":213,"gamma":184,"theta":184,"vega":184,"rho":227,"in_the_money":44},"JBTM  261016C00070000",38.2,41.9,66.2,0.4257,0.020895,{"contract_symbol":229,"symbol":229,"bid":184,"ask":217,"last":65,"change":184,"changePercent":9,"volume":184,"openInterest":230,"open_interest":230,"iv":218,"implied_volatility":218,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"JBTM  261016P00070000",2,{"strike":232,"call":233,"put":238,"callItm":44,"putItm":14,"isAtm":14},75,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":226,"implied_volatility":226,"delta":213,"gamma":184,"theta":184,"vega":184,"rho":237,"in_the_money":44},"JBTM  261016C00075000",33.2,36.9,0.022387,{"contract_symbol":239,"symbol":239,"bid":184,"ask":217,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":213,"open_interest":213,"iv":218,"implied_volatility":218,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":184,"in_the_money":14},"JBTM  261016P00075000",-0.000004,0.000002,-0.000009,0.000004,{"strike":245,"call":246,"put":254,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":250,"gamma":243,"theta":251,"vega":252,"rho":253,"in_the_money":44},"JBTM  261016C00080000",28.2,31.9,0.999993,-0.000012,0.000006,0.023879,{"contract_symbol":255,"symbol":255,"bid":184,"ask":217,"last":256,"change":184,"changePercent":9,"volume":184,"openInterest":257,"open_interest":257,"iv":218,"implied_volatility":218,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":240,"in_the_money":14},"JBTM  261016P00080000",0.55,4,-0.000108,0.000045,-0.000186,0.000081,{"strike":263,"call":264,"put":273,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":226,"implied_volatility":226,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":44},"JBTM  261016C00085000",23.2,27,0.999778,0.000104,-0.000309,0.000159,0.025365,{"contract_symbol":274,"symbol":274,"bid":184,"ask":217,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":218,"implied_volatility":218,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":14},"JBTM  261016P00085000",-0.001359,0.00047,-0.001942,0.000846,-0.000046,{"strike":281,"call":282,"put":291,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":44},"JBTM  261016C00090000",18.3,22,0.996883,0.001173,-0.003507,0.001796,0.02676,{"contract_symbol":292,"symbol":292,"bid":184,"ask":217,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":218,"implied_volatility":218,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":14},"JBTM  261016P00090000",-0.009711,0.002735,-0.011314,0.004926,-0.000328,{"strike":299,"call":300,"put":309,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":226,"implied_volatility":226,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":44},"JBTM  261016C00095000",13.2,17,0.977259,0.006685,-0.019984,0.010235,0.027591,{"contract_symbol":310,"symbol":310,"bid":184,"ask":311,"last":312,"change":184,"changePercent":9,"volume":184,"openInterest":257,"open_interest":257,"iv":218,"implied_volatility":218,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":14},"JBTM  261016P00095000",2.2,0.36,-0.043408,0.009695,-0.0401,0.01746,-0.001474,{"strike":319,"call":320,"put":329,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":226,"implied_volatility":226,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":44},"JBTM  261016C00100000",8.7,12,0.903685,0.021148,-0.063218,0.032377,0.026582,{"contract_symbol":330,"symbol":330,"bid":184,"ask":331,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":218,"implied_volatility":218,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":14},"JBTM  261016P00100000",2.6,-0.131442,0.022447,-0.092839,0.040423,-0.004501,{"strike":338,"call":339,"put":349,"callItm":44,"putItm":14,"isAtm":14},105,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":44},"JBTM  261016C00105000",4.5,8.2,0.4461,0.730313,0.039061,-0.128211,0.062665,0.022073,{"contract_symbol":350,"symbol":350,"bid":184,"ask":351,"last":65,"change":184,"changePercent":9,"volume":184,"openInterest":230,"open_interest":230,"iv":352,"implied_volatility":352,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":14},"JBTM  261016P00105000",3.1,0.3438,-0.218855,0.045277,-0.088272,0.055981,-0.007422,{"strike":359,"call":360,"put":371,"callItm":14,"putItm":44,"isAtm":44},110,{"contract_symbol":361,"symbol":361,"bid":362,"ask":257,"last":363,"change":184,"changePercent":9,"volume":184,"openInterest":364,"open_interest":364,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":14},"JBTM  261016C00110000",1.5,2.4,199,0.353,0.497877,0.059598,-0.122468,0.075652,0.015549,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":184,"changePercent":9,"volume":184,"openInterest":213,"open_interest":213,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":369,"rho":380,"in_the_money":44},"JBTM  261016P00110000",1.4,4.7,3.32,0.4075,-0.498336,0.051632,-0.141366,-0.017284,{"strike":382,"call":383,"put":394,"callItm":14,"putItm":44,"isAtm":14},115,{"contract_symbol":384,"symbol":384,"bid":184,"ask":385,"last":386,"change":184,"changePercent":9,"volume":184,"openInterest":387,"open_interest":387,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":14},"JBTM  261016C00115000",2.95,0.85,8,0.3775,0.24747,0.044153,-0.103759,0.059935,0.007803,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":398,"change":184,"changePercent":9,"volume":184,"openInterest":181,"open_interest":181,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":44},"JBTM  261016P00115000",3.7,7.7,9.65,0.3212,-0.791799,0.047079,-0.080098,0.054376,-0.027713,{"strike":406,"call":407,"put":418,"callItm":14,"putItm":44,"isAtm":14},120,{"contract_symbol":408,"symbol":408,"bid":409,"ask":120,"last":410,"change":184,"changePercent":9,"volume":184,"openInterest":411,"open_interest":411,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":14},"JBTM  261016C00120000",0.05,0.8,461,0.342,0.069421,0.020573,-0.039678,0.025299,0.002216,{"contract_symbol":419,"symbol":419,"bid":342,"ask":323,"last":420,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":44},"JBTM  261016P00120000",8.31,0.3345,-0.935059,0.019976,-0.036858,0.024028,-0.033744,{"strike":428,"call":429,"put":438,"callItm":14,"putItm":44,"isAtm":14},125,{"contract_symbol":430,"symbol":430,"bid":184,"ask":171,"last":409,"change":184,"changePercent":9,"volume":184,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":14},"JBTM  261016C00125000",232,0.3625,0.020433,0.007173,-0.015543,0.00935,0.000654,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":44},"JBTM  261016P00125000",13.1,16.9,0.2092,-0.999828,0.000166,-0.00012,0.000125,-0.037306,{"strike":449,"call":450,"put":458,"callItm":14,"putItm":44,"isAtm":14},130,{"contract_symbol":451,"symbol":451,"bid":184,"ask":217,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":14},"JBTM  261016C00130000",0.4523,0.016724,0.004847,-0.016354,0.007884,0.000533,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":462,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":44},"JBTM  261016P00130000",18,21.9,19.65,0.2654,-0.999878,0.000095,-0.00011,0.00009,-0.038801,{"strike":470,"call":471,"put":479,"callItm":14,"putItm":44,"isAtm":14},135,{"contract_symbol":472,"symbol":472,"bid":184,"ask":473,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":452,"implied_volatility":452,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":14},"JBTM  261016C00135000",1.95,0.004532,0.001545,-0.005211,0.002512,0.000145,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":483,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":463,"implied_volatility":463,"delta":484,"gamma":485,"theta":240,"vega":485,"rho":486,"in_the_money":44},"JBTM  261016P00135000",23,26.8,16,-0.999996,0.000003,-0.040297,{"strike":488,"call":489,"put":497,"callItm":14,"putItm":44,"isAtm":14},140,{"contract_symbol":490,"symbol":490,"bid":184,"ask":217,"last":491,"change":184,"changePercent":9,"volume":184,"openInterest":213,"open_interest":213,"iv":452,"implied_volatility":452,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":14},"JBTM  261016C00140000",0.84,0.001052,0.000411,-0.001388,0.000669,0.000034,{"contract_symbol":498,"symbol":498,"bid":499,"ask":249,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":463,"implied_volatility":463,"delta":500,"gamma":184,"theta":184,"vega":184,"rho":501,"in_the_money":44},"JBTM  261016P00140000",28,-1,-0.041789,{"strike":503,"call":504,"put":511,"callItm":14,"putItm":44,"isAtm":14},145,{"contract_symbol":505,"symbol":505,"bid":184,"ask":217,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":452,"implied_volatility":452,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":14},"JBTM  261016C00145000",0.000212,0.000094,-0.000315,0.000152,0.000007,{"contract_symbol":512,"symbol":512,"bid":513,"ask":236,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":463,"implied_volatility":463,"delta":500,"gamma":184,"theta":184,"vega":184,"rho":514,"in_the_money":44},"JBTM  261016P00145000",33,-0.043282,{"strike":516,"call":517,"put":526,"callItm":14,"putItm":44,"isAtm":14},150,{"contract_symbol":518,"symbol":518,"bid":184,"ask":217,"last":519,"change":184,"changePercent":9,"volume":184,"openInterest":520,"open_interest":520,"iv":452,"implied_volatility":452,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":14},"JBTM  261016C00150000",7.2,10,0.000038,0.000018,-0.000062,0.00003,0.000001,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":463,"implied_volatility":463,"delta":500,"gamma":184,"theta":184,"vega":184,"rho":530,"in_the_money":44},"JBTM  261016P00150000",38,41.8,-0.044773,{"strike":532,"call":533,"put":538,"callItm":14,"putItm":44,"isAtm":14},155,{"contract_symbol":534,"symbol":534,"bid":184,"ask":217,"last":535,"change":184,"changePercent":9,"volume":184,"openInterest":323,"open_interest":323,"iv":452,"implied_volatility":452,"delta":252,"gamma":485,"theta":536,"vega":537,"rho":184,"in_the_money":14},"JBTM  261016C00155000",5.1,-0.000011,0.000005,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":463,"implied_volatility":463,"delta":500,"gamma":184,"theta":184,"vega":184,"rho":542,"in_the_money":44},"JBTM  261016P00155000",43,46.9,-0.046267,{"strike":544,"call":545,"put":549,"callItm":14,"putItm":44,"isAtm":14},160,{"contract_symbol":546,"symbol":546,"bid":184,"ask":217,"last":171,"change":184,"changePercent":9,"volume":184,"openInterest":547,"open_interest":547,"iv":452,"implied_volatility":452,"delta":525,"gamma":184,"theta":548,"vega":525,"rho":184,"in_the_money":14},"JBTM  261016C00160000",3,-0.000002,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":463,"implied_volatility":463,"delta":500,"gamma":184,"theta":184,"vega":184,"rho":553,"in_the_money":44},"JBTM  261016P00160000",48,51.9,-0.04776,{"strike":555,"call":556,"put":558,"callItm":14,"putItm":44,"isAtm":14},165,{"contract_symbol":557,"symbol":557,"bid":184,"ask":217,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":452,"implied_volatility":452,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"JBTM  261016C00165000",{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":463,"implied_volatility":463,"delta":500,"gamma":184,"theta":184,"vega":184,"rho":562,"in_the_money":44},"JBTM  261016P00165000",53,56.9,-0.049252,{"strike":564,"call":565,"put":567,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":566,"symbol":566,"bid":184,"ask":217,"last":230,"change":184,"changePercent":9,"volume":184,"openInterest":547,"open_interest":547,"iv":452,"implied_volatility":452,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"JBTM  261016C00170000",{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":463,"implied_volatility":463,"delta":500,"gamma":184,"theta":184,"vega":184,"rho":571,"in_the_money":44},"JBTM  261016P00170000",58,61.9,-0.050744,{"strike":573,"call":574,"put":577,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":575,"symbol":575,"bid":184,"ask":217,"last":576,"change":184,"changePercent":9,"volume":184,"openInterest":257,"open_interest":257,"iv":452,"implied_volatility":452,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"JBTM  261016C00175000",1.8,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":463,"implied_volatility":463,"delta":500,"gamma":184,"theta":184,"vega":184,"rho":581,"in_the_money":44},"JBTM  261016P00175000",63,66.9,-0.052236,{"strike":583,"call":584,"put":586,"callItm":14,"putItm":44,"isAtm":14},180,{"contract_symbol":585,"symbol":585,"bid":184,"ask":217,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":452,"implied_volatility":452,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"JBTM  261016C00180000",{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":463,"implied_volatility":463,"delta":500,"gamma":184,"theta":184,"vega":184,"rho":590,"in_the_money":44},"JBTM  261016P00180000",68,71.9,-0.053729,{"strike":592,"call":593,"put":595,"callItm":14,"putItm":44,"isAtm":14},185,{"contract_symbol":594,"symbol":594,"bid":184,"ask":217,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":452,"implied_volatility":452,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"JBTM  261016C00185000",{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":463,"implied_volatility":463,"delta":500,"gamma":184,"theta":184,"vega":184,"rho":599,"in_the_money":44},"JBTM  261016P00185000",73,76.8,-0.055221,{"strike":601,"call":602,"put":604,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":603,"symbol":603,"bid":184,"ask":217,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":452,"implied_volatility":452,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"JBTM  261016C00190000",{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":463,"implied_volatility":463,"delta":500,"gamma":184,"theta":184,"vega":184,"rho":608,"in_the_money":44},"JBTM  261016P00190000",78,81.9,-0.056714,{"strike":610,"call":611,"put":614,"callItm":14,"putItm":44,"isAtm":14},195,{"contract_symbol":612,"symbol":612,"bid":184,"ask":230,"last":613,"change":184,"changePercent":9,"volume":184,"openInterest":213,"open_interest":213,"iv":452,"implied_volatility":452,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"JBTM  261016C00195000",1.85,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":463,"implied_volatility":463,"delta":500,"gamma":184,"theta":184,"vega":184,"rho":618,"in_the_money":44},"JBTM  261016P00195000",83,86.9,-0.058207,{"strike":620,"call":621,"put":624,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":622,"symbol":622,"bid":184,"ask":217,"last":623,"change":184,"changePercent":9,"volume":184,"openInterest":230,"open_interest":230,"iv":452,"implied_volatility":452,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"JBTM  261016C00200000",1.45,{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":463,"implied_volatility":463,"delta":500,"gamma":184,"theta":184,"vega":184,"rho":628,"in_the_money":44},"JBTM  261016P00200000",88,91.9,-0.059699,{"strike":630,"call":631,"put":633,"callItm":14,"putItm":44,"isAtm":14},210,{"contract_symbol":632,"symbol":632,"bid":184,"ask":217,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":452,"implied_volatility":452,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"JBTM  261016C00210000",{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":463,"implied_volatility":463,"delta":500,"gamma":184,"theta":184,"vega":184,"rho":637,"in_the_money":44},"JBTM  261016P00210000",98,101.9,-0.062684,{"strike":639,"call":640,"put":642,"callItm":14,"putItm":44,"isAtm":14},220,{"contract_symbol":641,"symbol":641,"bid":184,"ask":473,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":452,"implied_volatility":452,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"JBTM  261016C00220000",{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":463,"implied_volatility":463,"delta":500,"gamma":184,"theta":184,"vega":184,"rho":646,"in_the_money":44},"JBTM  261016P00220000",108,111.9,-0.065669,{"strike":648,"call":649,"put":651,"callItm":14,"putItm":44,"isAtm":14},230,{"contract_symbol":650,"symbol":650,"bid":184,"ask":217,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":452,"implied_volatility":452,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"JBTM  261016C00230000",{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":199,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":463,"implied_volatility":463,"delta":500,"gamma":184,"theta":184,"vega":184,"rho":655,"in_the_money":44},"JBTM  261016P00230000",118,121.9,-0.068654,{"strike":657,"call":658,"put":660,"callItm":14,"putItm":44,"isAtm":14},240,{"contract_symbol":659,"symbol":659,"bid":184,"ask":473,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":452,"implied_volatility":452,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"JBTM  261016C00240000",{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":463,"implied_volatility":463,"delta":500,"gamma":184,"theta":184,"vega":184,"rho":664,"in_the_money":44},"JBTM  261016P00240000",128,131.9,-0.071639,"2026-10-06T08:17:04.600678+00:00"]