[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBJ":3,"homepage-market-summary":29,"stock-options-PBJ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PBJ","2026-10-06",{"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},"Invesco Food & Beverage ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5404,0.70452,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},45.735,45.52,45.92,45.45,0.285,0.63,27986.294569,51.07,42.69,20171.46821353785,36.3,5354,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"status":173,"has_options":11,"symbol":4,"underlying_price":174,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":184,"strikes":198,"updated_at":514,"task_id":9},"SUCCESS",45.73,{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.2,{"total_volume":182,"total_open_interest":183,"put_call_ratio":182,"implied_volatility":180},0,17,[185,186,190,194],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",45,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-02-19",136,"270219",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-05-21",227,"270521",[199,218,237,255,274,292,309,327,348,368,389,405,419,432,446,458,469,478,487,496,505],{"strike":200,"call":201,"put":209,"callItm":11,"putItm":66,"isAtm":66},38,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":182,"vega":182,"rho":208,"in_the_money":11},"PBJ   261016C00038000",6.8,8.5,0.2251,1,0.000001,0.010411,{"contract_symbol":210,"symbol":210,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":213,"gamma":214,"theta":215,"vega":216,"rho":217,"in_the_money":66},"PBJ   261016P00038000",0.75,0.3661,-0.001009,0.001225,-0.00047,0.000257,-0.000013,{"strike":219,"call":220,"put":230,"callItm":11,"putItm":66,"isAtm":66},39,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":225,"gamma":226,"theta":227,"vega":228,"rho":229,"in_the_money":11},"PBJ   261016C00039000",6,7.4,0.2217,0.999993,0.000018,-0.000003,0.000002,0.010685,{"contract_symbol":231,"symbol":231,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":66},"PBJ   261016P00039000",-0.003919,0.004197,-0.001611,0.000881,-0.00005,{"strike":238,"call":239,"put":248,"callItm":11,"putItm":66,"isAtm":66},40,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":247,"in_the_money":11},"PBJ   261016C00040000",4.9,6.6,0.999878,0.000284,-0.00004,0.000036,0.010958,{"contract_symbol":249,"symbol":249,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":66},"PBJ   261016P00040000",-0.012507,0.011681,-0.004484,0.002451,-0.00016,{"strike":256,"call":257,"put":266,"callItm":11,"putItm":66,"isAtm":66},41,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":11},"PBJ   261016C00041000",3.9,5.4,0.998422,0.003,-0.000435,0.000387,0.011213,{"contract_symbol":267,"symbol":267,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":268,"implied_volatility":268,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":66},"PBJ   261016P00041000",0.3659,-0.03325,0.026747,-0.010252,0.005608,-0.000427,{"strike":275,"call":276,"put":285,"callItm":11,"putItm":66,"isAtm":66},42,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":11},"PBJ   261016C00042000",2.95,4.4,0.990351,0.015391,-0.002166,0.001956,0.011385,{"contract_symbol":286,"symbol":286,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":66},"PBJ   261016P00042000",-0.075489,0.051326,-0.019701,0.010769,-0.000972,{"strike":293,"call":294,"put":302,"callItm":11,"putItm":66,"isAtm":66},43,{"contract_symbol":295,"symbol":295,"bid":94,"ask":296,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":11},"PBJ   261016C00043000",3.4,0.9553,0.056169,-0.007907,0.007137,0.011212,{"contract_symbol":303,"symbol":303,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":66},"PBJ   261016P00043000",-0.147362,0.083131,-0.031909,0.017442,-0.001906,{"strike":310,"call":311,"put":320,"callItm":11,"putItm":66,"isAtm":11},44,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":11},"PBJ   261016C00044000",0.95,2.6,0.854666,0.133967,-0.019436,0.017281,0.010198,{"contract_symbol":321,"symbol":321,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":66},"PBJ   261016P00044000",-0.251919,0.115117,-0.044187,0.024154,-0.003275,{"strike":188,"call":328,"put":340,"callItm":11,"putItm":66,"isAtm":11},{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":332,"change":182,"changePercent":9,"volume":182,"openInterest":333,"open_interest":333,"iv":334,"implied_volatility":334,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":11},"PBJ   261016C00045000",0.35,1.75,2.9,3,0.1962,0.696745,0.235206,-0.025932,0.026449,0.008449,{"contract_symbol":341,"symbol":341,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":342,"implied_volatility":342,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":66},"PBJ   261016P00045000",0.2611,-0.345859,0.186597,-0.036418,0.027917,-0.004462,{"strike":349,"call":350,"put":358,"callItm":66,"putItm":11,"isAtm":11},46,{"contract_symbol":351,"symbol":351,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":352,"implied_volatility":352,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":66},"PBJ   261016C00046000",0.1063,0.374671,0.471011,-0.015245,0.028698,0.004638,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":362,"implied_volatility":362,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":11},"PBJ   261016P00046000",0.1,1.1,0.1503,-0.586975,0.342226,-0.022141,0.02948,-0.007519,{"strike":369,"call":370,"put":379,"callItm":66,"putItm":11,"isAtm":11},47,{"contract_symbol":371,"symbol":371,"bid":182,"ask":211,"last":58,"change":182,"changePercent":9,"volume":182,"openInterest":372,"open_interest":372,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":66},"PBJ   261016C00047000",14,0.1961,0.204838,0.191333,-0.021062,0.021499,0.002521,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":11},"PBJ   261016P00047000",0.6,1.9,0.0506,-0.999431,0.005231,-0.000038,0.000152,-0.01287,{"strike":390,"call":391,"put":399,"callItm":66,"putItm":11,"isAtm":11},48,{"contract_symbol":392,"symbol":392,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":66},"PBJ   261016C00048000",0.196,0.070325,0.090795,-0.009992,0.0102,0.000869,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":383,"implied_volatility":383,"delta":403,"gamma":182,"theta":182,"vega":182,"rho":404,"in_the_money":11},"PBJ   261016P00048000",1.5,3.1,-1,-0.013151,{"strike":406,"call":407,"put":414,"callItm":66,"putItm":11,"isAtm":66},49,{"contract_symbol":408,"symbol":408,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":373,"implied_volatility":373,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":66},"PBJ   261016C00049000",0.017493,0.029106,-0.003204,0.00327,0.000217,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":383,"implied_volatility":383,"delta":403,"gamma":182,"theta":182,"vega":182,"rho":418,"in_the_money":11},"PBJ   261016P00049000",2.5,4.1,-0.013425,{"strike":420,"call":421,"put":428,"callItm":66,"putItm":11,"isAtm":66},50,{"contract_symbol":422,"symbol":422,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":393,"implied_volatility":393,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":66},"PBJ   261016C00050000",0.003154,0.006448,-0.00071,0.000724,0.000039,{"contract_symbol":429,"symbol":429,"bid":296,"ask":430,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":383,"implied_volatility":383,"delta":403,"gamma":182,"theta":182,"vega":182,"rho":431,"in_the_money":11},"PBJ   261016P00050000",5.1,-0.013699,{"strike":433,"call":434,"put":441,"callItm":66,"putItm":11,"isAtm":66},51,{"contract_symbol":435,"symbol":435,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":373,"implied_volatility":373,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":66},"PBJ   261016C00051000",0.000417,0.001012,-0.000111,0.000114,0.000005,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":383,"implied_volatility":383,"delta":403,"gamma":182,"theta":182,"vega":182,"rho":445,"in_the_money":11},"PBJ   261016P00051000",4.5,6.1,-0.013972,{"strike":447,"call":448,"put":453,"callItm":66,"putItm":11,"isAtm":66},52,{"contract_symbol":449,"symbol":449,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":373,"implied_volatility":373,"delta":450,"gamma":451,"theta":217,"vega":452,"rho":207,"in_the_money":66},"PBJ   261016C00052000",0.000041,0.000115,0.000013,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":383,"implied_volatility":383,"delta":403,"gamma":182,"theta":182,"vega":182,"rho":457,"in_the_money":11},"PBJ   261016P00052000",5.6,7.1,-0.014247,{"strike":459,"call":460,"put":465,"callItm":66,"putItm":11,"isAtm":66},53,{"contract_symbol":461,"symbol":461,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":373,"implied_volatility":373,"delta":462,"gamma":463,"theta":464,"vega":207,"rho":182,"in_the_money":66},"PBJ   261016C00053000",0.000003,0.00001,-0.000001,{"contract_symbol":466,"symbol":466,"bid":242,"ask":467,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":383,"implied_volatility":383,"delta":403,"gamma":182,"theta":182,"vega":182,"rho":468,"in_the_money":11},"PBJ   261016P00053000",8.1,-0.014521,{"strike":470,"call":471,"put":473,"callItm":66,"putItm":11,"isAtm":66},54,{"contract_symbol":472,"symbol":472,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":393,"implied_volatility":393,"delta":182,"gamma":207,"theta":182,"vega":182,"rho":182,"in_the_money":66},"PBJ   261016C00054000",{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":383,"implied_volatility":383,"delta":403,"gamma":182,"theta":182,"vega":182,"rho":477,"in_the_money":11},"PBJ   261016P00054000",7.6,9.1,-0.014794,{"strike":479,"call":480,"put":482,"callItm":66,"putItm":11,"isAtm":66},55,{"contract_symbol":481,"symbol":481,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":373,"implied_volatility":373,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":66},"PBJ   261016C00055000",{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":383,"implied_volatility":383,"delta":403,"gamma":182,"theta":182,"vega":182,"rho":486,"in_the_money":11},"PBJ   261016P00055000",8.6,10.1,-0.015069,{"strike":488,"call":489,"put":491,"callItm":66,"putItm":11,"isAtm":66},56,{"contract_symbol":490,"symbol":490,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":373,"implied_volatility":373,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":66},"PBJ   261016C00056000",{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":383,"implied_volatility":383,"delta":403,"gamma":182,"theta":182,"vega":182,"rho":495,"in_the_money":11},"PBJ   261016P00056000",9.6,11.1,-0.015343,{"strike":497,"call":498,"put":500,"callItm":66,"putItm":11,"isAtm":66},57,{"contract_symbol":499,"symbol":499,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":393,"implied_volatility":393,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":66},"PBJ   261016C00057000",{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":383,"implied_volatility":383,"delta":403,"gamma":182,"theta":182,"vega":182,"rho":504,"in_the_money":11},"PBJ   261016P00057000",10.5,12.2,-0.015617,{"strike":506,"call":507,"put":509,"callItm":66,"putItm":11,"isAtm":66},58,{"contract_symbol":508,"symbol":508,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":373,"implied_volatility":373,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":66},"PBJ   261016C00058000",{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":383,"implied_volatility":383,"delta":403,"gamma":182,"theta":182,"vega":182,"rho":513,"in_the_money":11},"PBJ   261016P00058000",11.5,13.2,-0.015891,"2026-10-06T22:09:29.279959+00:00"]