[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBIO":3,"homepage-market-summary":25,"stock-options-SBIO":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SBIO","2026-10-07",{"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},"ALPS Medical Breakthroughs ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},54.13,53.8,54.96,54.38,-0.25,-0.46,49161.643276,70.85,40.3,40458.43960429482,45.3,2959,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":17,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":163,"name":164,"price":165,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"status":167,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":168,"days_to_expiration":171,"iv_index":173,"expiration_iv":173,"kpis":174,"expirations":178,"strikes":192,"updated_at":644,"task_id":9},"SUCCESS",{"date":169,"label":169,"type":170,"days_to_expiration":171,"dte":171,"compact":172,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.3,{"total_volume":175,"total_open_interest":176,"put_call_ratio":177,"implied_volatility":173},0,21,0.05,[179,180,184,188],{"date":169,"label":169,"type":170,"days_to_expiration":171,"dte":171,"compact":172,"implied_volatility":9},{"date":181,"label":181,"type":170,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-11-20",44,"261120",{"date":185,"label":185,"type":170,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2027-01-15",100,"270115",{"date":189,"label":189,"type":170,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-04-16",191,"270416",[193,205,216,225,238,251,263,279,296,315,332,350,369,388,407,427,447,468,489,507,524,542,559,576,593,605,614,624,634],{"strike":194,"call":195,"put":201,"callItm":11,"putItm":34,"isAtm":34},35,{"contract_symbol":196,"symbol":196,"bid":197,"ask":176,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":198,"implied_volatility":198,"delta":199,"gamma":175,"theta":175,"vega":175,"rho":200,"in_the_money":11},"SBIO  261016C00035000",17.7,0.2298,1,0.008629,{"contract_symbol":202,"symbol":202,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":34},"SBIO  261016P00035000",2,0.3367,{"strike":206,"call":207,"put":213,"callItm":11,"putItm":34,"isAtm":34},40,{"contract_symbol":208,"symbol":208,"bid":209,"ask":210,"last":211,"change":175,"changePercent":9,"volume":175,"openInterest":199,"open_interest":199,"iv":198,"implied_volatility":198,"delta":199,"gamma":175,"theta":175,"vega":175,"rho":212,"in_the_money":11},"SBIO  261016C00040000",12.7,16,27.75,0.009862,{"contract_symbol":214,"symbol":214,"bid":175,"ask":215,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":34},"SBIO  261016P00040000",2.2,{"strike":217,"call":218,"put":223,"callItm":11,"putItm":34,"isAtm":34},41,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":198,"implied_volatility":198,"delta":199,"gamma":175,"theta":175,"vega":175,"rho":222,"in_the_money":11},"SBIO  261016C00041000",11.7,15,0.010109,{"contract_symbol":224,"symbol":224,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":34},"SBIO  261016P00041000",{"strike":226,"call":227,"put":233,"callItm":11,"putItm":34,"isAtm":34},42,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":231,"implied_volatility":231,"delta":199,"gamma":175,"theta":175,"vega":175,"rho":232,"in_the_money":11},"SBIO  261016C00042000",10.7,14.4,0.2526,0.010356,{"contract_symbol":234,"symbol":234,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":235,"implied_volatility":235,"delta":236,"gamma":237,"theta":236,"vega":175,"rho":175,"in_the_money":34},"SBIO  261016P00042000",0.3357,-0.000001,0.000001,{"strike":239,"call":240,"put":245,"callItm":11,"putItm":34,"isAtm":34},43,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":198,"implied_volatility":198,"delta":199,"gamma":175,"theta":175,"vega":175,"rho":244,"in_the_money":11},"SBIO  261016C00043000",9.7,13.3,0.010602,{"contract_symbol":246,"symbol":246,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":175,"in_the_money":34},"SBIO  261016P00043000",-0.000006,0.00001,-0.000004,0.000002,{"strike":182,"call":252,"put":257,"callItm":11,"putItm":34,"isAtm":34},{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":198,"implied_volatility":198,"delta":199,"gamma":175,"theta":175,"vega":175,"rho":256,"in_the_money":11},"SBIO  261016C00044000",8.7,12.4,0.010848,{"contract_symbol":258,"symbol":258,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":236,"in_the_money":34},"SBIO  261016P00044000",-0.00004,0.000058,-0.000026,0.000014,{"strike":264,"call":265,"put":272,"callItm":11,"putItm":34,"isAtm":34},45,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":231,"implied_volatility":231,"delta":269,"gamma":270,"theta":236,"vega":237,"rho":271,"in_the_money":11},"SBIO  261016C00045000",7.7,11.4,0.999999,0.000003,0.011096,{"contract_symbol":273,"symbol":273,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":34},"SBIO  261016P00045000",-0.000216,0.000284,-0.000129,0.000069,-0.000003,{"strike":280,"call":281,"put":289,"callItm":11,"putItm":34,"isAtm":34},46,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":198,"implied_volatility":198,"delta":285,"gamma":286,"theta":287,"vega":237,"rho":288,"in_the_money":11},"SBIO  261016C00046000",6.7,10.4,0.999997,0.000007,-0.000002,0.011342,{"contract_symbol":290,"symbol":290,"bid":175,"ask":215,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":235,"implied_volatility":235,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":34},"SBIO  261016P00046000",-0.000924,0.001097,-0.000496,0.000266,-0.000013,{"strike":297,"call":298,"put":308,"callItm":11,"putItm":34,"isAtm":34},47,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":302,"change":175,"changePercent":9,"volume":175,"openInterest":199,"open_interest":199,"iv":198,"implied_volatility":198,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":11},"SBIO  261016C00047000",5.7,9.4,8,0.999958,0.000089,-0.000019,0.000015,0.011588,{"contract_symbol":309,"symbol":309,"bid":175,"ask":215,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":34},"SBIO  261016P00047000",-0.003491,0.003664,-0.001666,0.000891,-0.000047,{"strike":316,"call":317,"put":325,"callItm":11,"putItm":34,"isAtm":34},48,{"contract_symbol":318,"symbol":318,"bid":319,"ask":302,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":198,"implied_volatility":198,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":11},"SBIO  261016C00048000",4.7,0.999595,0.000748,-0.000158,0.000124,0.011829,{"contract_symbol":326,"symbol":326,"bid":175,"ask":215,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":34},"SBIO  261016P00048000",-0.010738,0.009908,-0.004506,0.00241,-0.000146,{"strike":333,"call":334,"put":343,"callItm":11,"putItm":34,"isAtm":34},49,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":231,"implied_volatility":231,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":11},"SBIO  261016C00049000",3.7,7,0.9943,0.007568,-0.001937,0.001381,0.012005,{"contract_symbol":344,"symbol":344,"bid":175,"ask":215,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":235,"implied_volatility":235,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":34},"SBIO  261016P00049000",-0.027736,0.02234,-0.010099,0.005418,-0.000378,{"strike":351,"call":352,"put":361,"callItm":11,"putItm":34,"isAtm":34},50,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":203,"open_interest":203,"iv":198,"implied_volatility":198,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":11},"SBIO  261016C00050000",2.75,5.2,0.986721,0.017459,-0.003697,0.002898,0.012148,{"contract_symbol":362,"symbol":362,"bid":175,"ask":363,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":34},"SBIO  261016P00050000",2.25,-0.063323,0.04341,-0.019744,0.01056,-0.000865,{"strike":370,"call":371,"put":380,"callItm":11,"putItm":34,"isAtm":34},51,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":199,"open_interest":199,"iv":198,"implied_volatility":198,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":11},"SBIO  261016C00051000",1.8,5,0.952446,0.050738,-0.010743,0.008422,0.01193,{"contract_symbol":381,"symbol":381,"bid":175,"ask":382,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":34},"SBIO  261016P00051000",2.3,-0.124468,0.07171,-0.032615,0.017445,-0.001706,{"strike":389,"call":390,"put":399,"callItm":11,"putItm":34,"isAtm":11},52,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":198,"implied_volatility":198,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":11},"SBIO  261016C00052000",0.95,4,0.870931,0.107789,-0.022823,0.017891,0.011067,{"contract_symbol":400,"symbol":400,"bid":175,"ask":401,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":235,"implied_volatility":235,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":34},"SBIO  261016P00052000",2.4,-0.215377,0.102503,-0.046336,0.024861,-0.002963,{"strike":408,"call":409,"put":419,"callItm":11,"putItm":34,"isAtm":11},53,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":413,"change":175,"changePercent":9,"volume":175,"openInterest":199,"open_interest":199,"iv":198,"implied_volatility":198,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":11},"SBIO  261016C00053000",0.1,3,12,0.726683,0.170349,-0.036069,0.028275,0.009337,{"contract_symbol":420,"symbol":420,"bid":175,"ask":421,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":34},"SBIO  261016P00053000",2.6,-0.33526,0.127329,-0.057911,0.030974,-0.004636,{"strike":428,"call":429,"put":438,"callItm":11,"putItm":34,"isAtm":11},54,{"contract_symbol":430,"symbol":430,"bid":175,"ask":431,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":11},"SBIO  261016C00054000",3.4,0.2701,0.531049,0.173281,-0.050688,0.033806,0.006846,{"contract_symbol":439,"symbol":439,"bid":175,"ask":440,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":34},"SBIO  261016P00054000",2.85,0.2485,-0.467671,0.188223,-0.04664,0.033797,-0.006433,{"strike":448,"call":449,"put":457,"callItm":34,"putItm":11,"isAtm":11},55,{"contract_symbol":450,"symbol":450,"bid":175,"ask":440,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":34},"SBIO  261016C00055000",0.3189,0.384601,0.140996,-0.0575,0.032481,0.004958,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":461,"change":175,"changePercent":9,"volume":175,"openInterest":199,"open_interest":199,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":11},"SBIO  261016P00055000",0.15,2.8,1.19,0.2998,-0.623686,0.148977,-0.053703,0.032266,-0.008699,{"strike":469,"call":470,"put":480,"callItm":34,"putItm":11,"isAtm":11},56,{"contract_symbol":471,"symbol":471,"bid":175,"ask":472,"last":473,"change":175,"changePercent":9,"volume":175,"openInterest":199,"open_interest":199,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":34},"SBIO  261016C00056000",2.55,9.3,0.3154,0.254289,0.119613,-0.047723,0.027253,0.003295,{"contract_symbol":481,"symbol":481,"bid":199,"ask":482,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":11},"SBIO  261016P00056000",3.9,0.3155,-0.745622,0.119589,-0.047751,0.027258,-0.010511,{"strike":490,"call":491,"put":499,"callItm":34,"putItm":11,"isAtm":34},57,{"contract_symbol":492,"symbol":492,"bid":175,"ask":493,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":474,"implied_volatility":474,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":34},"SBIO  261016C00057000",2.35,0.15423,0.0886,-0.03535,0.020187,0.002006,{"contract_symbol":500,"symbol":500,"bid":199,"ask":501,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":483,"implied_volatility":483,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":11},"SBIO  261016P00057000",4.6,-0.845671,0.088603,-0.035378,0.020195,-0.012046,{"strike":508,"call":509,"put":516,"callItm":34,"putItm":11,"isAtm":34},58,{"contract_symbol":510,"symbol":510,"bid":175,"ask":363,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":451,"implied_volatility":451,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":34},"SBIO  261016C00058000",0.087844,0.058846,-0.023998,0.013556,0.001146,{"contract_symbol":517,"symbol":517,"bid":412,"ask":518,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":483,"implied_volatility":483,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":11},"SBIO  261016P00058000",5.5,-0.914515,0.058274,-0.023268,0.013283,-0.013185,{"strike":525,"call":526,"put":534,"callItm":34,"putItm":11,"isAtm":34},59,{"contract_symbol":527,"symbol":527,"bid":175,"ask":215,"last":528,"change":175,"changePercent":9,"volume":175,"openInterest":199,"open_interest":199,"iv":474,"implied_volatility":474,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":34},"SBIO  261016C00059000",1.4,0.043188,0.034207,-0.013648,0.007794,0.000565,{"contract_symbol":535,"symbol":535,"bid":393,"ask":536,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":462,"implied_volatility":462,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":11},"SBIO  261016P00059000",6.5,-0.964583,0.030621,-0.011038,0.006632,-0.014084,{"strike":543,"call":544,"put":551,"callItm":34,"putItm":11,"isAtm":34},60,{"contract_symbol":545,"symbol":545,"bid":175,"ask":215,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":474,"implied_volatility":474,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":34},"SBIO  261016C00060000",0.019977,0.018045,-0.007199,0.004111,0.000262,{"contract_symbol":552,"symbol":552,"bid":393,"ask":553,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":483,"implied_volatility":483,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":11},"SBIO  261016P00060000",7.5,-0.979983,0.018068,-0.007214,0.004118,-0.014531,{"strike":560,"call":561,"put":568,"callItm":34,"putItm":11,"isAtm":34},61,{"contract_symbol":562,"symbol":562,"bid":175,"ask":215,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":451,"implied_volatility":451,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":34},"SBIO  261016C00061000",0.009104,0.009059,-0.003694,0.002087,0.000119,{"contract_symbol":569,"symbol":569,"bid":374,"ask":570,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":462,"implied_volatility":462,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":11},"SBIO  261016P00061000",8.5,-0.994043,0.00663,-0.00239,0.001436,-0.014963,{"strike":577,"call":578,"put":585,"callItm":34,"putItm":11,"isAtm":34},65,{"contract_symbol":579,"symbol":579,"bid":175,"ask":215,"last":580,"change":175,"changePercent":9,"volume":175,"openInterest":199,"open_interest":199,"iv":474,"implied_volatility":474,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":250,"in_the_money":34},"SBIO  261016C00065000",5.09,0.000121,0.000177,-0.00007,0.00004,{"contract_symbol":586,"symbol":586,"bid":171,"ask":587,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":462,"implied_volatility":462,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":11},"SBIO  261016P00065000",12.5,-0.999944,0.00009,-0.000032,0.000019,-0.016027,{"strike":594,"call":595,"put":598,"callItm":34,"putItm":11,"isAtm":34},70,{"contract_symbol":596,"symbol":596,"bid":175,"ask":199,"last":597,"change":175,"changePercent":9,"volume":175,"openInterest":374,"open_interest":374,"iv":451,"implied_volatility":451,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":34},"SBIO  261016C00070000",0.35,{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":602,"change":175,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":483,"implied_volatility":483,"delta":603,"gamma":175,"theta":175,"vega":175,"rho":604,"in_the_money":11},"SBIO  261016P00070000",14,17.5,6.59,-1,-0.017259,{"strike":606,"call":607,"put":609,"callItm":34,"putItm":11,"isAtm":34},75,{"contract_symbol":608,"symbol":608,"bid":175,"ask":203,"last":177,"change":175,"changePercent":9,"volume":175,"openInterest":203,"open_interest":203,"iv":474,"implied_volatility":474,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":34},"SBIO  261016C00075000",{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":483,"implied_volatility":483,"delta":603,"gamma":175,"theta":175,"vega":175,"rho":613,"in_the_money":11},"SBIO  261016P00075000",19.1,22.5,-0.018492,{"strike":615,"call":616,"put":619,"callItm":34,"putItm":11,"isAtm":34},80,{"contract_symbol":617,"symbol":617,"bid":175,"ask":203,"last":618,"change":175,"changePercent":9,"volume":175,"openInterest":199,"open_interest":199,"iv":451,"implied_volatility":451,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":34},"SBIO  261016C00080000",0.8,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":462,"implied_volatility":462,"delta":603,"gamma":175,"theta":175,"vega":175,"rho":623,"in_the_money":11},"SBIO  261016P00080000",24,27.5,-0.019726,{"strike":625,"call":626,"put":629,"callItm":34,"putItm":11,"isAtm":34},85,{"contract_symbol":627,"symbol":627,"bid":175,"ask":203,"last":628,"change":175,"changePercent":9,"volume":175,"openInterest":199,"open_interest":199,"iv":474,"implied_volatility":474,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":34},"SBIO  261016C00085000",0.75,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":483,"implied_volatility":483,"delta":603,"gamma":175,"theta":175,"vega":175,"rho":633,"in_the_money":11},"SBIO  261016P00085000",29,32.5,-0.020957,{"strike":635,"call":636,"put":639,"callItm":34,"putItm":11,"isAtm":34},90,{"contract_symbol":637,"symbol":637,"bid":175,"ask":203,"last":638,"change":175,"changePercent":9,"volume":175,"openInterest":203,"open_interest":203,"iv":474,"implied_volatility":474,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":34},"SBIO  261016C00090000",0.2,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":462,"implied_volatility":462,"delta":603,"gamma":175,"theta":175,"vega":175,"rho":643,"in_the_money":11},"SBIO  261016P00090000",34,37.5,-0.022192,"2026-10-08T00:35:22.233909+00:00"]