[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCAR":3,"homepage-market-summary":36,"stock-options-PCAR":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"PCAR","2026-10-07",{"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},"Paccar Inc","Nasdaq",null,"MOTOR VEHICLES & PASSENGER CAR BODIES","Paccar is a leading manufacturer of medium- and heavy-duty trucks under the premium nameplates Kenworth and Peterbilt, which are primarily sold in the Americas and Australia, and DAF, which primarily services Europe and South America. The trucks segment (74% sales) goes to market through a network of 2,200 independent dealers. Paccar maintains an internal finance subsidiary that provides retail and wholesale financing for customers and dealers (6% sales). In recent years, Paccar has aggressively expanded its parts business (20% of sales), including engines, axles, and transmissions for its own truck brands as well as independent producers. The company commands 30% of the Class 8 market share in North America and 15% of the heavy-duty market share in Europe.","25,900","Bellevue, WA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.3101,1.4,"Quarterly","2026-11-10",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},106.86,108.575,108.66,106.52,109.32,-2.46,-2.25,4168027.097638,55581,107.0949,139.24,92.25,3172718.5434748484,31.1,10142,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":158},"success",[39,46,53,60,66,73],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":44,"is_up":14,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":79,"sparkline":80,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":79,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":79},"Healthcare","XLV",1.03,168.81,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":145,"etf":146,"change":71,"price":147,"is_up":14},"Real Estate","XLRE",40.57,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":154,"etf":155,"change":156,"price":157,"is_up":14},"Comm Services","XLC",-0.35,111.26,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":175,"name":176,"price":177,"change":71,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":179,"has_options":79,"symbol":4,"underlying_price":21,"selected_expiration":180,"days_to_expiration":183,"iv_index":185,"expiration_iv":185,"kpis":186,"expirations":190,"strikes":228,"updated_at":605,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.3,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},890,8091,0.02,[191,192,196,200,204,208,212,216,220,224],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":193,"label":193,"type":182,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-11-20",44,"261120",{"date":197,"label":197,"type":182,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-12-18",72,"261218",{"date":201,"label":201,"type":182,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-01-15",100,"270115",{"date":205,"label":205,"type":182,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2027-02-19",135,"270219",{"date":209,"label":209,"type":182,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2027-03-19",163,"270319",{"date":213,"label":213,"type":182,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2027-05-21",226,"270521",{"date":217,"label":217,"type":182,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-06-17",253,"270617",{"date":221,"label":221,"type":182,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-09-17",345,"270917",{"date":225,"label":225,"type":182,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2028-01-21",471,"280121",[229,249,267,286,306,326,349,376,405,433,456,478,495,509,522,532,542,551,560,569,578,587,596],{"strike":230,"call":231,"put":239,"callItm":79,"putItm":14,"isAtm":14},75,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":236,"implied_volatility":236,"delta":237,"gamma":235,"theta":235,"vega":235,"rho":238,"in_the_money":79},"PCAR  261016C00075000",30,34,0,0.4345,1,0.018253,{"contract_symbol":240,"symbol":240,"bid":235,"ask":241,"last":242,"change":235,"changePercent":9,"volume":235,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":235,"in_the_money":14},"PCAR  261016P00075000",2.15,0.05,10,0.5492,-0.000016,0.000008,-0.000036,0.000012,{"strike":250,"call":251,"put":260,"callItm":79,"putItm":14,"isAtm":14},80,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":255,"implied_volatility":255,"delta":256,"gamma":257,"theta":245,"vega":258,"rho":259,"in_the_money":79},"PCAR  261016C00080000",25,29,0.4333,0.999991,0.000006,0.000007,0.01947,{"contract_symbol":261,"symbol":261,"bid":235,"ask":241,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":244,"implied_volatility":244,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":14},"PCAR  261016P00080000",-0.000334,0.000134,-0.000628,0.000203,-0.000009,{"strike":268,"call":269,"put":278,"callItm":79,"putItm":14,"isAtm":14},85,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":255,"implied_volatility":255,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":79},"PCAR  261016C00085000",20,24,0.999657,0.000174,-0.000508,0.000209,0.020678,{"contract_symbol":279,"symbol":279,"bid":235,"ask":241,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":280,"implied_volatility":280,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":14},"PCAR  261016P00085000",0.5426,-0.0032,0.001074,-0.004925,0.001614,-0.000085,{"strike":287,"call":288,"put":299,"callItm":79,"putItm":14,"isAtm":14},90,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":235,"changePercent":9,"volume":235,"openInterest":293,"open_interest":293,"iv":255,"implied_volatility":255,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":79},"PCAR  261016C00090000",14.9,19,21.95,3,0.994604,0.002146,-0.006277,0.002575,0.02176,{"contract_symbol":300,"symbol":300,"bid":235,"ask":241,"last":242,"change":235,"changePercent":9,"volume":235,"openInterest":237,"open_interest":237,"iv":244,"implied_volatility":244,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":14},"PCAR  261016P00090000",-0.021299,0.005588,-0.026254,0.008499,-0.000571,{"strike":307,"call":308,"put":319,"callItm":79,"putItm":14,"isAtm":14},95,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":312,"change":235,"changePercent":9,"volume":235,"openInterest":313,"open_interest":313,"iv":255,"implied_volatility":255,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":79},"PCAR  261016C00095000",10.6,13.5,13.4,8,0.959896,0.011975,-0.035028,0.014372,0.02205,{"contract_symbol":320,"symbol":320,"bid":235,"ask":241,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":244,"implied_volatility":244,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":14},"PCAR  261016P00095000",-0.081279,0.016462,-0.077348,0.02504,-0.002195,{"strike":202,"call":327,"put":338,"callItm":79,"putItm":14,"isAtm":14},{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":235,"changePercent":9,"volume":235,"openInterest":237,"open_interest":237,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":79},"PCAR  261016C00100000",5.2,8.6,22.31,0.3194,0.907044,0.031286,-0.049739,0.027682,0.021867,{"contract_symbol":339,"symbol":339,"bid":235,"ask":340,"last":341,"change":235,"changePercent":9,"volume":235,"openInterest":342,"open_interest":342,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":14},"PCAR  261016P00100000",2.3,0.55,633,0.4216,-0.154757,0.033925,-0.09395,0.039617,-0.00416,{"strike":350,"call":351,"put":364,"callItm":79,"putItm":14,"isAtm":79},105,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":356,"changePercent":9,"volume":357,"openInterest":357,"open_interest":357,"iv":358,"implied_volatility":358,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":79},"PCAR  261016C00105000",1.65,4.9,3.05,-4.8,2,0.3023,0.640738,0.074301,-0.105809,0.062219,0.015919,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":368,"change":168,"changePercent":9,"volume":243,"openInterest":369,"open_interest":369,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":14},"PCAR  261016P00105000",0.15,2.8,0.75,17,0.2675,-0.344008,0.082664,-0.092171,0.061252,-0.009187,{"strike":377,"call":378,"put":391,"callItm":14,"putItm":79,"isAtm":14},110,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":380,"change":382,"changePercent":9,"volume":383,"openInterest":384,"open_interest":384,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":14},"PCAR  261016C00110000",0.6,0.8,-1.08,827,1770,0.2637,0.234524,0.06994,-0.075778,0.051086,0.005945,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":396,"changePercent":9,"volume":397,"openInterest":398,"open_interest":398,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":79},"PCAR  261016P00110000",1.7,4,3.4,1.06,6,2896,0.0588,-0.999574,0.001565,-0.000084,0.000255,-0.02676,{"strike":406,"call":407,"put":420,"callItm":14,"putItm":79,"isAtm":14},115,{"contract_symbol":408,"symbol":408,"bid":235,"ask":409,"last":410,"change":411,"changePercent":9,"volume":412,"openInterest":413,"open_interest":413,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":14},"PCAR  261016C00115000",0.2,0.13,-0.39,41,259,0.2664,0.037053,0.018262,-0.020191,0.013475,0.000946,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":424,"change":425,"changePercent":9,"volume":237,"openInterest":426,"open_interest":426,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":79},"PCAR  261016P00115000",6.1,9.9,7.2,2.85,333,0.1322,-0.999858,0.000249,-0.000068,0.000091,-0.027984,{"strike":434,"call":435,"put":444,"callItm":14,"putItm":79,"isAtm":14},120,{"contract_symbol":436,"symbol":436,"bid":235,"ask":437,"last":409,"change":235,"changePercent":9,"volume":235,"openInterest":350,"open_interest":350,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":14},"PCAR  261016C00120000",1.1,0.3778,0.024618,0.009176,-0.020406,0.009602,0.000625,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":448,"change":235,"changePercent":9,"volume":235,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":79},"PCAR  261016P00120000",12.5,13.8,10.3,201,0.1976,-0.999928,0.000088,-0.000054,0.000048,-0.029203,{"strike":457,"call":458,"put":470,"callItm":14,"putItm":79,"isAtm":14},125,{"contract_symbol":459,"symbol":459,"bid":235,"ask":460,"last":461,"change":462,"changePercent":9,"volume":237,"openInterest":463,"open_interest":463,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":14},"PCAR  261016C00125000",0.5,0.01,-0.04,781,0.3786,0.003982,0.001873,-0.004181,0.001964,0.000102,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":474,"change":235,"changePercent":9,"volume":235,"openInterest":475,"open_interest":475,"iv":450,"implied_volatility":450,"delta":476,"gamma":235,"theta":235,"vega":235,"rho":477,"in_the_money":79},"PCAR  261016P00125000",16.1,20.1,14.39,16,-1,-0.030422,{"strike":479,"call":480,"put":489,"callItm":14,"putItm":79,"isAtm":14},130,{"contract_symbol":481,"symbol":481,"bid":235,"ask":482,"last":341,"change":235,"changePercent":9,"volume":235,"openInterest":483,"open_interest":483,"iv":438,"implied_volatility":438,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":14},"PCAR  261016C00130000",0.35,217,0.000443,0.000253,-0.000562,0.000264,0.000011,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":493,"change":235,"changePercent":9,"volume":235,"openInterest":313,"open_interest":313,"iv":450,"implied_volatility":450,"delta":476,"gamma":235,"theta":235,"vega":235,"rho":494,"in_the_money":79},"PCAR  261016P00130000",21.1,25.1,19.37,-0.031639,{"strike":206,"call":496,"put":504,"callItm":14,"putItm":79,"isAtm":14},{"contract_symbol":497,"symbol":497,"bid":235,"ask":498,"last":242,"change":235,"changePercent":9,"volume":235,"openInterest":499,"open_interest":499,"iv":438,"implied_volatility":438,"delta":500,"gamma":501,"theta":453,"vega":502,"rho":503,"in_the_money":14},"PCAR  261016C00135000",1.95,49,0.000037,0.000024,0.000026,0.000001,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":450,"implied_volatility":450,"delta":476,"gamma":235,"theta":235,"vega":235,"rho":508,"in_the_money":79},"PCAR  261016P00135000",26.1,29.8,-0.032855,{"strike":510,"call":511,"put":518,"callItm":14,"putItm":79,"isAtm":14},140,{"contract_symbol":512,"symbol":512,"bid":235,"ask":513,"last":242,"change":514,"changePercent":9,"volume":357,"openInterest":515,"open_interest":515,"iv":464,"implied_volatility":464,"delta":516,"gamma":516,"theta":517,"vega":516,"rho":235,"in_the_money":14},"PCAR  261016C00140000",0.1,-0.45,366,0.000002,-0.000004,{"contract_symbol":519,"symbol":519,"bid":34,"ask":520,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":450,"implied_volatility":450,"delta":476,"gamma":235,"theta":235,"vega":235,"rho":521,"in_the_money":79},"PCAR  261016P00140000",35.1,-0.034072,{"strike":523,"call":524,"put":527,"callItm":14,"putItm":79,"isAtm":14},145,{"contract_symbol":525,"symbol":525,"bid":235,"ask":241,"last":526,"change":235,"changePercent":9,"volume":235,"openInterest":194,"open_interest":194,"iv":438,"implied_volatility":438,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":14},"PCAR  261016C00145000",0.7,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":450,"implied_volatility":450,"delta":476,"gamma":235,"theta":235,"vega":235,"rho":531,"in_the_money":79},"PCAR  261016P00145000",36.1,40.1,-0.035289,{"strike":533,"call":534,"put":537,"callItm":14,"putItm":79,"isAtm":14},150,{"contract_symbol":535,"symbol":535,"bid":235,"ask":409,"last":409,"change":235,"changePercent":9,"volume":235,"openInterest":536,"open_interest":536,"iv":464,"implied_volatility":464,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":14},"PCAR  261016C00150000",369,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":450,"implied_volatility":450,"delta":476,"gamma":235,"theta":235,"vega":235,"rho":541,"in_the_money":79},"PCAR  261016P00150000",41.1,45.1,-0.036506,{"strike":543,"call":544,"put":546,"callItm":14,"putItm":79,"isAtm":14},155,{"contract_symbol":545,"symbol":545,"bid":235,"ask":241,"last":368,"change":235,"changePercent":9,"volume":235,"openInterest":357,"open_interest":357,"iv":438,"implied_volatility":438,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":14},"PCAR  261016C00155000",{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":450,"implied_volatility":450,"delta":476,"gamma":235,"theta":235,"vega":235,"rho":550,"in_the_money":79},"PCAR  261016P00155000",46.1,50,-0.037723,{"strike":552,"call":553,"put":555,"callItm":14,"putItm":79,"isAtm":14},160,{"contract_symbol":554,"symbol":554,"bid":235,"ask":241,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":438,"implied_volatility":438,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":14},"PCAR  261016C00160000",{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":450,"implied_volatility":450,"delta":476,"gamma":235,"theta":235,"vega":235,"rho":559,"in_the_money":79},"PCAR  261016P00160000",51.1,55.1,-0.03894,{"strike":561,"call":562,"put":564,"callItm":14,"putItm":79,"isAtm":14},165,{"contract_symbol":563,"symbol":563,"bid":235,"ask":241,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":438,"implied_volatility":438,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":14},"PCAR  261016C00165000",{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":450,"implied_volatility":450,"delta":476,"gamma":235,"theta":235,"vega":235,"rho":568,"in_the_money":79},"PCAR  261016P00165000",56.1,60.1,-0.040157,{"strike":570,"call":571,"put":573,"callItm":14,"putItm":79,"isAtm":14},170,{"contract_symbol":572,"symbol":572,"bid":235,"ask":241,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":438,"implied_volatility":438,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":14},"PCAR  261016C00170000",{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":450,"implied_volatility":450,"delta":476,"gamma":235,"theta":235,"vega":235,"rho":577,"in_the_money":79},"PCAR  261016P00170000",61.1,65.1,-0.041374,{"strike":579,"call":580,"put":582,"callItm":14,"putItm":79,"isAtm":14},175,{"contract_symbol":581,"symbol":581,"bid":235,"ask":241,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":438,"implied_volatility":438,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":14},"PCAR  261016C00175000",{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":450,"implied_volatility":450,"delta":476,"gamma":235,"theta":235,"vega":235,"rho":586,"in_the_money":79},"PCAR  261016P00175000",66.1,70.1,-0.04259,{"strike":588,"call":589,"put":591,"callItm":14,"putItm":79,"isAtm":14},180,{"contract_symbol":590,"symbol":590,"bid":235,"ask":241,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":438,"implied_volatility":438,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":14},"PCAR  261016C00180000",{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":450,"implied_volatility":450,"delta":476,"gamma":235,"theta":235,"vega":235,"rho":595,"in_the_money":79},"PCAR  261016P00180000",71.1,75.1,-0.043807,{"strike":597,"call":598,"put":600,"callItm":14,"putItm":79,"isAtm":14},185,{"contract_symbol":599,"symbol":599,"bid":235,"ask":241,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":464,"implied_volatility":464,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":14},"PCAR  261016C00185000",{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":450,"implied_volatility":450,"delta":476,"gamma":235,"theta":235,"vega":235,"rho":604,"in_the_money":79},"PCAR  261016P00185000",76.1,80.1,-0.045024,"2026-10-08T04:52:39.558946+00:00"]