[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBB":3,"stock-options-MBB":29,"homepage-market-summary":572},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MBB","2026-10-05",{"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 MBS ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9323,4.39422,"Monthly",{"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},89.09,89.11,89.28,88.8402,89.22,-0.13,-0.15,5078991.767892,96.97,3126506.3665213226,3.1,4920,{"status":30,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":31,"days_to_expiration":34,"iv_index":36,"expiration_iv":36,"kpis":37,"expirations":41,"strikes":59,"updated_at":571,"task_id":9},"SUCCESS",{"date":32,"label":32,"type":33,"days_to_expiration":34,"dte":34,"compact":35,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.1,{"total_volume":38,"total_open_interest":39,"put_call_ratio":40,"implied_volatility":36},140,20449,7.24,[42,43,47,51,55],{"date":32,"label":32,"type":33,"days_to_expiration":34,"dte":34,"compact":35,"implied_volatility":9},{"date":44,"label":44,"type":33,"days_to_expiration":45,"dte":45,"compact":46,"implied_volatility":9},"2026-11-20",46,"261120",{"date":48,"label":48,"type":33,"days_to_expiration":49,"dte":49,"compact":50,"implied_volatility":9},"2026-12-18",74,"261218",{"date":52,"label":52,"type":33,"days_to_expiration":53,"dte":53,"compact":54,"implied_volatility":9},"2027-03-19",165,"270319",{"date":56,"label":56,"type":33,"days_to_expiration":57,"dte":57,"compact":58,"implied_volatility":9},"2027-09-17",347,"270917",[60,74,83,92,101,110,119,128,137,146,154,162,170,179,188,197,206,219,232,245,261,279,300,320,345,368,392,414,434,453,470,486,499,509,518,527,536,545,554,563],{"strike":61,"call":62,"put":70,"callItm":11,"putItm":73,"isAtm":73},65,{"contract_symbol":63,"symbol":63,"bid":64,"ask":65,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":67,"implied_volatility":67,"delta":68,"gamma":66,"theta":66,"vega":66,"rho":69,"in_the_money":11},"MBB   261016C00065000",22.7,25.7,0,0.1082,1,0.01957,{"contract_symbol":71,"symbol":71,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":72,"implied_volatility":72,"delta":66,"gamma":66,"theta":66,"vega":66,"rho":66,"in_the_money":73},"MBB   261016P00065000",0.0629,false,{"strike":75,"call":76,"put":81,"callItm":11,"putItm":73,"isAtm":73},66,{"contract_symbol":77,"symbol":77,"bid":78,"ask":79,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":67,"implied_volatility":67,"delta":68,"gamma":66,"theta":66,"vega":66,"rho":80,"in_the_money":11},"MBB   261016C00066000",21.7,24.7,0.019871,{"contract_symbol":82,"symbol":82,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":72,"implied_volatility":72,"delta":66,"gamma":66,"theta":66,"vega":66,"rho":66,"in_the_money":73},"MBB   261016P00066000",{"strike":84,"call":85,"put":90,"callItm":11,"putItm":73,"isAtm":73},67,{"contract_symbol":86,"symbol":86,"bid":87,"ask":88,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":67,"implied_volatility":67,"delta":68,"gamma":66,"theta":66,"vega":66,"rho":89,"in_the_money":11},"MBB   261016C00067000",20.7,23.7,0.020172,{"contract_symbol":91,"symbol":91,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":72,"implied_volatility":72,"delta":66,"gamma":66,"theta":66,"vega":66,"rho":66,"in_the_money":73},"MBB   261016P00067000",{"strike":93,"call":94,"put":99,"callItm":11,"putItm":73,"isAtm":73},68,{"contract_symbol":95,"symbol":95,"bid":96,"ask":97,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":67,"implied_volatility":67,"delta":68,"gamma":66,"theta":66,"vega":66,"rho":98,"in_the_money":11},"MBB   261016C00068000",20,22.4,0.020473,{"contract_symbol":100,"symbol":100,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":72,"implied_volatility":72,"delta":66,"gamma":66,"theta":66,"vega":66,"rho":66,"in_the_money":73},"MBB   261016P00068000",{"strike":102,"call":103,"put":108,"callItm":11,"putItm":73,"isAtm":73},69,{"contract_symbol":104,"symbol":104,"bid":105,"ask":106,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":67,"implied_volatility":67,"delta":68,"gamma":66,"theta":66,"vega":66,"rho":107,"in_the_money":11},"MBB   261016C00069000",19,21.4,0.020775,{"contract_symbol":109,"symbol":109,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":72,"implied_volatility":72,"delta":66,"gamma":66,"theta":66,"vega":66,"rho":66,"in_the_money":73},"MBB   261016P00069000",{"strike":111,"call":112,"put":117,"callItm":11,"putItm":73,"isAtm":73},70,{"contract_symbol":113,"symbol":113,"bid":114,"ask":115,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":67,"implied_volatility":67,"delta":68,"gamma":66,"theta":66,"vega":66,"rho":116,"in_the_money":11},"MBB   261016C00070000",17.1,21.1,0.021076,{"contract_symbol":118,"symbol":118,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":72,"implied_volatility":72,"delta":66,"gamma":66,"theta":66,"vega":66,"rho":66,"in_the_money":73},"MBB   261016P00070000",{"strike":120,"call":121,"put":126,"callItm":11,"putItm":73,"isAtm":73},71,{"contract_symbol":122,"symbol":122,"bid":123,"ask":124,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":67,"implied_volatility":67,"delta":68,"gamma":66,"theta":66,"vega":66,"rho":125,"in_the_money":11},"MBB   261016C00071000",16.7,19.7,0.021377,{"contract_symbol":127,"symbol":127,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":72,"implied_volatility":72,"delta":66,"gamma":66,"theta":66,"vega":66,"rho":66,"in_the_money":73},"MBB   261016P00071000",{"strike":129,"call":130,"put":135,"callItm":11,"putItm":73,"isAtm":73},72,{"contract_symbol":131,"symbol":131,"bid":132,"ask":133,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":67,"implied_volatility":67,"delta":68,"gamma":66,"theta":66,"vega":66,"rho":134,"in_the_money":11},"MBB   261016C00072000",15.6,19.1,0.021678,{"contract_symbol":136,"symbol":136,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":72,"implied_volatility":72,"delta":66,"gamma":66,"theta":66,"vega":66,"rho":66,"in_the_money":73},"MBB   261016P00072000",{"strike":138,"call":139,"put":144,"callItm":11,"putItm":73,"isAtm":73},73,{"contract_symbol":140,"symbol":140,"bid":141,"ask":142,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":67,"implied_volatility":67,"delta":68,"gamma":66,"theta":66,"vega":66,"rho":143,"in_the_money":11},"MBB   261016C00073000",14.5,17.5,0.021979,{"contract_symbol":145,"symbol":145,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":72,"implied_volatility":72,"delta":66,"gamma":66,"theta":66,"vega":66,"rho":66,"in_the_money":73},"MBB   261016P00073000",{"strike":49,"call":147,"put":152,"callItm":11,"putItm":73,"isAtm":73},{"contract_symbol":148,"symbol":148,"bid":149,"ask":150,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":67,"implied_volatility":67,"delta":68,"gamma":66,"theta":66,"vega":66,"rho":151,"in_the_money":11},"MBB   261016C00074000",14.9,15.5,0.02228,{"contract_symbol":153,"symbol":153,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":72,"implied_volatility":72,"delta":66,"gamma":66,"theta":66,"vega":66,"rho":66,"in_the_money":73},"MBB   261016P00074000",{"strike":155,"call":156,"put":160,"callItm":11,"putItm":73,"isAtm":73},75,{"contract_symbol":157,"symbol":157,"bid":158,"ask":141,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":67,"implied_volatility":67,"delta":68,"gamma":66,"theta":66,"vega":66,"rho":159,"in_the_money":11},"MBB   261016C00075000",13.9,0.022581,{"contract_symbol":161,"symbol":161,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":72,"implied_volatility":72,"delta":66,"gamma":66,"theta":66,"vega":66,"rho":66,"in_the_money":73},"MBB   261016P00075000",{"strike":163,"call":164,"put":168,"callItm":11,"putItm":73,"isAtm":73},76,{"contract_symbol":165,"symbol":165,"bid":166,"ask":141,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":67,"implied_volatility":67,"delta":68,"gamma":66,"theta":66,"vega":66,"rho":167,"in_the_money":11},"MBB   261016C00076000",11.2,0.022881,{"contract_symbol":169,"symbol":169,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":72,"implied_volatility":72,"delta":66,"gamma":66,"theta":66,"vega":66,"rho":66,"in_the_money":73},"MBB   261016P00076000",{"strike":171,"call":172,"put":177,"callItm":11,"putItm":73,"isAtm":73},77,{"contract_symbol":173,"symbol":173,"bid":174,"ask":175,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":67,"implied_volatility":67,"delta":68,"gamma":66,"theta":66,"vega":66,"rho":176,"in_the_money":11},"MBB   261016C00077000",10.7,13.5,0.023183,{"contract_symbol":178,"symbol":178,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":72,"implied_volatility":72,"delta":66,"gamma":66,"theta":66,"vega":66,"rho":66,"in_the_money":73},"MBB   261016P00077000",{"strike":180,"call":181,"put":186,"callItm":11,"putItm":73,"isAtm":73},78,{"contract_symbol":182,"symbol":182,"bid":183,"ask":184,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":67,"implied_volatility":67,"delta":68,"gamma":66,"theta":66,"vega":66,"rho":185,"in_the_money":11},"MBB   261016C00078000",9.3,12.7,0.023484,{"contract_symbol":187,"symbol":187,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":72,"implied_volatility":72,"delta":66,"gamma":66,"theta":66,"vega":66,"rho":66,"in_the_money":73},"MBB   261016P00078000",{"strike":189,"call":190,"put":195,"callItm":11,"putItm":73,"isAtm":73},79,{"contract_symbol":191,"symbol":191,"bid":192,"ask":193,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":67,"implied_volatility":67,"delta":68,"gamma":66,"theta":66,"vega":66,"rho":194,"in_the_money":11},"MBB   261016C00079000",8.5,12,0.023785,{"contract_symbol":196,"symbol":196,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":72,"implied_volatility":72,"delta":66,"gamma":66,"theta":66,"vega":66,"rho":66,"in_the_money":73},"MBB   261016P00079000",{"strike":198,"call":199,"put":204,"callItm":11,"putItm":73,"isAtm":73},81,{"contract_symbol":200,"symbol":200,"bid":201,"ask":192,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":67,"implied_volatility":67,"delta":68,"gamma":202,"theta":66,"vega":66,"rho":203,"in_the_money":11},"MBB   261016C00081000",7.9,0.000001,0.024388,{"contract_symbol":205,"symbol":205,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":72,"implied_volatility":72,"delta":66,"gamma":66,"theta":66,"vega":66,"rho":66,"in_the_money":73},"MBB   261016P00081000",{"strike":207,"call":208,"put":217,"callItm":11,"putItm":73,"isAtm":73},82,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":67,"implied_volatility":67,"delta":212,"gamma":213,"theta":214,"vega":215,"rho":216,"in_the_money":11},"MBB   261016C00082000",5.6,8.9,0.999995,0.000013,-0.000002,0.000003,0.024688,{"contract_symbol":218,"symbol":218,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":72,"implied_volatility":72,"delta":66,"gamma":66,"theta":66,"vega":66,"rho":66,"in_the_money":73},"MBB   261016P00082000",{"strike":220,"call":221,"put":230,"callItm":11,"putItm":73,"isAtm":73},83,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":67,"implied_volatility":67,"delta":225,"gamma":226,"theta":227,"vega":228,"rho":229,"in_the_money":11},"MBB   261016C00083000",4.9,7.5,0.999921,0.000188,-0.000024,0.000049,0.024988,{"contract_symbol":231,"symbol":231,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":72,"implied_volatility":72,"delta":66,"gamma":66,"theta":66,"vega":66,"rho":66,"in_the_money":73},"MBB   261016P00083000",{"strike":233,"call":234,"put":243,"callItm":11,"putItm":73,"isAtm":73},84,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":67,"implied_volatility":67,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":11},"MBB   261016C00084000",3.7,6.7,0.999161,0.001713,-0.000218,0.000443,0.025268,{"contract_symbol":244,"symbol":244,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":72,"implied_volatility":72,"delta":66,"gamma":66,"theta":66,"vega":66,"rho":66,"in_the_money":73},"MBB   261016P00084000",{"strike":246,"call":247,"put":256,"callItm":11,"putItm":73,"isAtm":73},85,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":67,"implied_volatility":67,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":11},"MBB   261016C00085000",2.8,5.7,0.994,0.010164,-0.001293,0.002629,0.025429,{"contract_symbol":257,"symbol":257,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":72,"implied_volatility":72,"delta":258,"gamma":259,"theta":214,"vega":260,"rho":66,"in_the_money":73},"MBB   261016P00085000",-0.000008,0.000038,0.000006,{"strike":262,"call":263,"put":272,"callItm":11,"putItm":73,"isAtm":73},86,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":67,"implied_volatility":67,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":11},"MBB   261016C00086000",1.8,3.9,0.970555,0.040042,-0.005097,0.010357,0.025097,{"contract_symbol":273,"symbol":273,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":72,"implied_volatility":72,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":73},"MBB   261016P00086000",-0.000603,0.002171,-0.000093,0.000327,-0.000016,{"strike":280,"call":281,"put":290,"callItm":11,"putItm":73,"isAtm":11},87,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":67,"implied_volatility":67,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":11},"MBB   261016C00087000",2.05,2.5,0.898567,0.105986,-0.01349,0.027413,0.023449,{"contract_symbol":291,"symbol":291,"bid":66,"ask":292,"last":293,"change":66,"changePercent":9,"volume":66,"openInterest":294,"open_interest":294,"iv":72,"implied_volatility":72,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":73},"MBB   261016P00087000",0.15,0.05,24,-0.014665,0.038171,-0.001643,0.005741,-0.000395,{"strike":301,"call":302,"put":311,"callItm":11,"putItm":73,"isAtm":11},88,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":67,"implied_volatility":67,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":11},"MBB   261016C00088000",1.15,1.55,0.746937,0.191155,-0.024331,0.049441,0.01963,{"contract_symbol":312,"symbol":312,"bid":66,"ask":313,"last":36,"change":23,"changePercent":9,"volume":49,"openInterest":314,"open_interest":314,"iv":72,"implied_volatility":72,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":73},"MBB   261016P00088000",0.25,22,-0.128689,0.215892,-0.009293,0.032473,-0.003471,{"strike":321,"call":322,"put":334,"callItm":11,"putItm":73,"isAtm":11},89,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":326,"change":9,"changePercent":9,"volume":327,"openInterest":66,"open_interest":66,"iv":328,"implied_volatility":328,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":11},"MBB   261016C00089000",0.45,0.75,0.5,16,0.0894,0.529064,0.287929,-0.025,0.061506,0.014011,{"contract_symbol":335,"symbol":335,"bid":66,"ask":336,"last":326,"change":292,"changePercent":9,"volume":337,"openInterest":338,"open_interest":338,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":73},"MBB   261016P00089000",1.35,3,149,0.0623,-0.460584,0.412491,-0.017373,0.061369,-0.012457,{"strike":346,"call":347,"put":357,"callItm":73,"putItm":11,"isAtm":11},90,{"contract_symbol":348,"symbol":348,"bid":293,"ask":349,"last":313,"change":66,"changePercent":9,"volume":66,"openInterest":350,"open_interest":350,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":73},"MBB   261016C00090000",0.3,117,0.081,0.23691,0.246598,-0.017568,0.047717,0.006303,{"contract_symbol":358,"symbol":358,"bid":36,"ask":359,"last":360,"change":66,"changePercent":9,"volume":66,"openInterest":361,"open_interest":361,"iv":362,"implied_volatility":362,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":11},"MBB   261016P00090000",1.2,0.9,28,0.0637,-0.819731,0.266847,-0.011754,0.040601,-0.022291,{"strike":369,"call":370,"put":380,"callItm":73,"putItm":11,"isAtm":11},91,{"contract_symbol":371,"symbol":371,"bid":66,"ask":292,"last":372,"change":66,"changePercent":9,"volume":66,"openInterest":373,"open_interest":373,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":73},"MBB   261016C00091000",0.12,15030,0.0831,0.07158,0.106344,-0.007977,0.021115,0.001908,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":384,"change":349,"changePercent":9,"volume":45,"openInterest":385,"open_interest":385,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":11},"MBB   261016P00091000",1.65,2.15,2,5001,0.0792,-0.937725,0.100121,-0.00683,0.018958,-0.025738,{"strike":393,"call":394,"put":404,"callItm":73,"putItm":11,"isAtm":73},92,{"contract_symbol":395,"symbol":395,"bid":66,"ask":36,"last":293,"change":396,"changePercent":9,"volume":68,"openInterest":397,"open_interest":397,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":73},"MBB   261016C00092000",-0.01,53,0.1088,0.045283,0.05662,-0.007288,0.014727,0.001205,{"contract_symbol":405,"symbol":405,"bid":305,"ask":406,"last":407,"change":66,"changePercent":9,"volume":66,"openInterest":384,"open_interest":384,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":11},"MBB   261016P00092000",4.3,2.6,0.1017,-0.965121,0.049034,-0.005505,0.011911,-0.02677,{"strike":415,"call":416,"put":424,"callItm":73,"putItm":11,"isAtm":73},93,{"contract_symbol":417,"symbol":417,"bid":66,"ask":36,"last":36,"change":66,"changePercent":9,"volume":66,"openInterest":418,"open_interest":418,"iv":398,"implied_volatility":398,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":73},"MBB   261016C00093000",21,0.011761,0.018242,-0.002348,0.004745,0.000313,{"contract_symbol":425,"symbol":425,"bid":426,"ask":210,"last":427,"change":66,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":11},"MBB   261016P00093000",2.2,3.6,0.1012,-0.99262,0.013056,-0.001452,0.003156,-0.027804,{"strike":435,"call":436,"put":444,"callItm":73,"putItm":11,"isAtm":73},94,{"contract_symbol":437,"symbol":437,"bid":66,"ask":36,"last":438,"change":66,"changePercent":9,"volume":66,"openInterest":384,"open_interest":384,"iv":398,"implied_volatility":398,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":73},"MBB   261016C00094000",0.02,0.002319,0.004309,-0.000555,0.001121,0.000062,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":428,"implied_volatility":428,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":11},"MBB   261016P00094000",3.2,6.6,-0.998846,0.002455,-0.000273,0.000593,-0.028271,{"strike":454,"call":455,"put":462,"callItm":73,"putItm":11,"isAtm":73},95,{"contract_symbol":456,"symbol":456,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":398,"implied_volatility":398,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":73},"MBB   261016C00095000",0.000348,0.000754,-0.000097,0.000196,0.000009,{"contract_symbol":463,"symbol":463,"bid":210,"ask":464,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":408,"implied_volatility":408,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":11},"MBB   261016P00095000",6.2,-0.99986,0.000346,-0.000039,0.000084,-0.028598,{"strike":471,"call":472,"put":478,"callItm":73,"putItm":11,"isAtm":73},96,{"contract_symbol":473,"symbol":473,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":398,"implied_volatility":398,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":202,"in_the_money":73},"MBB   261016C00096000",0.00004,0.000099,-0.000013,0.000026,{"contract_symbol":479,"symbol":479,"bid":447,"ask":480,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":428,"implied_volatility":428,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":11},"MBB   261016P00096000",7.2,-0.999989,0.000031,-0.000003,0.000007,-0.028903,{"strike":487,"call":488,"put":492,"callItm":73,"putItm":11,"isAtm":73},97,{"contract_symbol":489,"symbol":489,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":398,"implied_volatility":398,"delta":215,"gamma":490,"theta":491,"vega":215,"rho":66,"in_the_money":73},"MBB   261016C00097000",0.00001,-0.000001,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":428,"implied_volatility":428,"delta":496,"gamma":497,"theta":66,"vega":202,"rho":498,"in_the_money":11},"MBB   261016P00097000",7.6,8.2,-0.999999,0.000002,-0.029205,{"strike":500,"call":501,"put":503,"callItm":73,"putItm":11,"isAtm":73},98,{"contract_symbol":502,"symbol":502,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":398,"implied_volatility":398,"delta":66,"gamma":202,"theta":66,"vega":66,"rho":66,"in_the_money":73},"MBB   261016C00098000",{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":428,"implied_volatility":428,"delta":507,"gamma":66,"theta":66,"vega":66,"rho":508,"in_the_money":11},"MBB   261016P00098000",8.6,9.2,-1,-0.029506,{"strike":510,"call":511,"put":513,"callItm":73,"putItm":11,"isAtm":73},99,{"contract_symbol":512,"symbol":512,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":398,"implied_volatility":398,"delta":66,"gamma":66,"theta":66,"vega":66,"rho":66,"in_the_money":73},"MBB   261016C00099000",{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":428,"implied_volatility":428,"delta":507,"gamma":66,"theta":66,"vega":66,"rho":517,"in_the_money":11},"MBB   261016P00099000",9.6,10.2,-0.029807,{"strike":519,"call":520,"put":522,"callItm":73,"putItm":11,"isAtm":73},100,{"contract_symbol":521,"symbol":521,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":398,"implied_volatility":398,"delta":66,"gamma":66,"theta":66,"vega":66,"rho":66,"in_the_money":73},"MBB   261016C00100000",{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":428,"implied_volatility":428,"delta":507,"gamma":66,"theta":66,"vega":66,"rho":526,"in_the_money":11},"MBB   261016P00100000",9.7,13,-0.030108,{"strike":528,"call":529,"put":531,"callItm":73,"putItm":11,"isAtm":73},101,{"contract_symbol":530,"symbol":530,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":398,"implied_volatility":398,"delta":66,"gamma":66,"theta":66,"vega":66,"rho":66,"in_the_money":73},"MBB   261016C00101000",{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":428,"implied_volatility":428,"delta":507,"gamma":66,"theta":66,"vega":66,"rho":535,"in_the_money":11},"MBB   261016P00101000",11.6,12.2,-0.030409,{"strike":537,"call":538,"put":540,"callItm":73,"putItm":11,"isAtm":73},102,{"contract_symbol":539,"symbol":539,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":398,"implied_volatility":398,"delta":66,"gamma":66,"theta":66,"vega":66,"rho":66,"in_the_money":73},"MBB   261016C00102000",{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":408,"implied_volatility":408,"delta":507,"gamma":66,"theta":66,"vega":66,"rho":544,"in_the_money":11},"MBB   261016P00102000",12.6,13.2,-0.030709,{"strike":546,"call":547,"put":549,"callItm":73,"putItm":11,"isAtm":73},103,{"contract_symbol":548,"symbol":548,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":398,"implied_volatility":398,"delta":66,"gamma":66,"theta":66,"vega":66,"rho":66,"in_the_money":73},"MBB   261016C00103000",{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":428,"implied_volatility":428,"delta":507,"gamma":66,"theta":66,"vega":66,"rho":553,"in_the_money":11},"MBB   261016P00103000",13.6,14.2,-0.031011,{"strike":555,"call":556,"put":558,"callItm":73,"putItm":11,"isAtm":73},104,{"contract_symbol":557,"symbol":557,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":398,"implied_volatility":398,"delta":66,"gamma":66,"theta":66,"vega":66,"rho":66,"in_the_money":73},"MBB   261016C00104000",{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":428,"implied_volatility":428,"delta":507,"gamma":66,"theta":66,"vega":66,"rho":562,"in_the_money":11},"MBB   261016P00104000",14.6,15.2,-0.031312,{"strike":564,"call":565,"put":567,"callItm":73,"putItm":11,"isAtm":73},105,{"contract_symbol":566,"symbol":566,"bid":66,"ask":36,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":398,"implied_volatility":398,"delta":66,"gamma":66,"theta":66,"vega":66,"rho":66,"in_the_money":73},"MBB   261016C00105000",{"contract_symbol":568,"symbol":568,"bid":132,"ask":569,"last":9,"change":9,"changePercent":9,"volume":66,"openInterest":66,"open_interest":66,"iv":428,"implied_volatility":428,"delta":507,"gamma":66,"theta":66,"vega":66,"rho":570,"in_the_money":11},"MBB   261016P00105000",16.2,-0.031613,"2026-10-06T04:21:34.514490+00:00",{"status":573,"indices":574,"watchlist":615,"sectors":637,"benchmarks":692},"success",[575,582,589,595,602,608],{"symbol":576,"name":577,"price":578,"change":579,"pct_change":580,"is_up":11,"sparkline":581,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"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":583,"name":584,"price":585,"change":586,"pct_change":587,"is_up":11,"sparkline":588,"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":590,"name":591,"price":592,"change":369,"pct_change":593,"is_up":11,"sparkline":594,"date":5},"DJI","DOW JONES",51268,0.18,"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":596,"name":597,"price":598,"change":599,"pct_change":600,"is_up":11,"sparkline":601,"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":603,"name":604,"price":605,"change":606,"pct_change":580,"is_up":11,"sparkline":607,"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":609,"name":610,"price":611,"change":612,"pct_change":613,"is_up":11,"sparkline":614,"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",[616,623,630],{"symbol":617,"name":618,"price":619,"change":620,"pct_change":621,"is_up":11,"sparkline":622,"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":624,"name":625,"price":626,"change":627,"pct_change":628,"is_up":73,"sparkline":629,"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":631,"name":632,"price":633,"change":634,"pct_change":635,"is_up":11,"sparkline":636,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"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",[638,643,648,653,658,663,668,673,678,683,687],{"name":639,"etf":640,"change":641,"price":642,"is_up":11},"Technology","XLK",0.56,200.93,{"name":644,"etf":645,"change":646,"price":647,"is_up":11},"Financials","XLF",0.73,53.88,{"name":649,"etf":650,"change":651,"price":652,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":654,"etf":655,"change":656,"price":657,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":659,"etf":660,"change":661,"price":662,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":664,"etf":665,"change":666,"price":667,"is_up":11},"Energy","XLE",0.99,63.44,{"name":669,"etf":670,"change":671,"price":672,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":674,"etf":675,"change":676,"price":677,"is_up":11},"Materials","XLB",1.31,49.5,{"name":679,"etf":680,"change":681,"price":682,"is_up":73},"Real Estate","XLRE",-0.34,40.67,{"name":684,"etf":685,"change":656,"price":686,"is_up":11},"Utilities","XLU",39.97,{"name":688,"etf":689,"change":690,"price":691,"is_up":11},"Comm Services","XLC",1.17,111.61,[693,698,703,708],{"ticker":694,"name":695,"price":696,"change":697,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":699,"name":700,"price":701,"change":702,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":704,"name":705,"price":706,"change":707,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":709,"name":710,"price":711,"change":580,"is_up":11},"IWM","iShares Russell 2000",283.39]