[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCT":3,"homepage-market-summary":29,"stock-options-PCT":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PCT","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},"PureCycle Technologies, Inc. Common stock","Nasdaq",null,"PLASTIC MATERIALS, SYNTH RESINS & NONVULCAN ELASTOMERS","PureCycle Technologies Inc is a Florida-based corporation focused on commercializing a patented dissolution process to physically separate the polymer from other plastics, color, and contaminants (the Technology), originally developed by The Procter & Gamble Company (P&G), for restoring waste polypropylene into resin with near-virgin characteristics, called PureFive resin. PureFive resin represents the family of recycled resin products produced, including ultra-pure resin and other grades used for compounding to meet customer specifications, which has similar properties and applicability for reuse as virgin polypropylene. It has a single operating segment, which encompasses integrated business activities related to the recycling of polypropylene into resins.","174","Orlando, FL",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.8,3.97,3.72,4.005,-0.205,-5.12,6420424.777183,22500,3.8109,15.49,4612137.328725586,0.7,1567,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":14,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":14},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":172,"has_options":72,"symbol":4,"underlying_price":16,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":242,"updated_at":598,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",1.9,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},148,2963,0.1,[184,185,190,194,198,202,206,210,214,218,222,226,230,234,238],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":187,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":191,"label":191,"type":175,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-23",16,"261023",{"date":195,"label":195,"type":175,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-30",23,"261030",{"date":199,"label":199,"type":175,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-11-06",30,"261106",{"date":203,"label":203,"type":175,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-13",37,"261113",{"date":207,"label":207,"type":187,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-20",44,"261120",{"date":211,"label":211,"type":187,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-01-15",100,"270115",{"date":215,"label":215,"type":187,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-02-19",135,"270219",{"date":219,"label":219,"type":187,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-03-19",163,"270319",{"date":223,"label":223,"type":187,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-05-21",226,"270521",{"date":227,"label":227,"type":187,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-08-20",317,"270820",{"date":231,"label":231,"type":187,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-09-17",345,"270917",{"date":235,"label":235,"type":187,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2028-01-21",471,"280121",{"date":239,"label":239,"type":187,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2029-01-19",835,"290119",[243,257,274,294,314,338,364,386,409,429,449,466,480,494,507,519,530,540,551,561,570,579,589],{"strike":244,"call":245,"put":253,"callItm":72,"putItm":14,"isAtm":14},1,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":249,"change":250,"changePercent":9,"volume":250,"openInterest":176,"open_interest":176,"iv":251,"implied_volatility":251,"delta":244,"gamma":250,"theta":250,"vega":250,"rho":252,"in_the_money":72},"PCT   261009C00001000",2.65,3.2,3.1,0,1.6028,0.000051,{"contract_symbol":254,"symbol":254,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"PCT   261009P00001000",0.05,2.4119,{"strike":176,"call":258,"put":267,"callItm":72,"putItm":14,"isAtm":72},{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":262,"change":263,"changePercent":9,"volume":244,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":244,"gamma":250,"theta":250,"vega":250,"rho":266,"in_the_money":72},"PCT   261009C00002000",1.5,1.95,1.85,-0.23,5,1.662,0.000101,{"contract_symbol":268,"symbol":268,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":269,"implied_volatility":269,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":250,"in_the_money":14},"PCT   261009P00002000",2.4177,-0.00005,0.000309,-0.000037,0.000001,{"strike":275,"call":276,"put":287,"callItm":72,"putItm":14,"isAtm":72},2.5,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":280,"change":281,"changePercent":9,"volume":244,"openInterest":282,"open_interest":282,"iv":265,"implied_volatility":265,"delta":283,"gamma":284,"theta":285,"vega":273,"rho":286,"in_the_money":72},"PCT   261009C00002500",1.15,1.45,1.38,-0.19,7,0.999896,0.000903,-0.000051,0.000127,{"contract_symbol":288,"symbol":288,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":269,"implied_volatility":269,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":14},"PCT   261009P00002500",-0.004728,0.020777,-0.002463,0.000038,-0.000001,{"strike":295,"call":296,"put":307,"callItm":72,"putItm":14,"isAtm":72},3,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":250,"changePercent":9,"volume":250,"openInterest":301,"open_interest":301,"iv":265,"implied_volatility":265,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":72},"PCT   261009C00003000",0.5,1.05,1.1,4,0.984889,0.083726,-0.004691,0.000104,0.000149,{"contract_symbol":308,"symbol":308,"bid":250,"ask":255,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":269,"implied_volatility":269,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":14},"PCT   261009P00003000",-0.06237,0.185437,-0.021986,0.000336,-0.000013,{"strike":315,"call":316,"put":329,"callItm":72,"putItm":14,"isAtm":72},3.5,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":321,"changePercent":9,"volume":322,"openInterest":192,"open_interest":192,"iv":323,"implied_volatility":323,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":72},"PCT   261009C00003500",0.25,0.4,0.35,-0.27,101,1.0649,0.902031,0.592676,-0.013633,0.000474,0.000157,{"contract_symbol":330,"symbol":330,"bid":250,"ask":331,"last":255,"change":9,"changePercent":9,"volume":295,"openInterest":250,"open_interest":250,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":14},"PCT   261009P00003500",0.2,1.3088,-0.142724,0.629133,-0.021858,0.000618,-0.000029,{"strike":301,"call":339,"put":351,"callItm":14,"putItm":72,"isAtm":72},{"contract_symbol":340,"symbol":340,"bid":250,"ask":318,"last":341,"change":342,"changePercent":9,"volume":343,"openInterest":344,"open_interest":344,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":14},"PCT   261009C00004000",0.06,-0.11,25,160,0.7306,0.237978,1.546539,-0.016743,0.000847,0.000045,{"contract_symbol":352,"symbol":352,"bid":331,"ask":353,"last":354,"change":355,"changePercent":9,"volume":356,"openInterest":357,"open_interest":357,"iv":358,"implied_volatility":358,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":72},"PCT   261009P00004000",0.45,0.29,0.17,6,700,1.8525,-0.589168,0.766472,-0.053354,0.001065,-0.00013,{"strike":365,"call":366,"put":376,"callItm":14,"putItm":72,"isAtm":72},4.5,{"contract_symbol":367,"symbol":367,"bid":250,"ask":182,"last":368,"change":250,"changePercent":9,"volume":250,"openInterest":369,"open_interest":369,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":14},"PCT   261009C00004500",0.08,376,1.7027,0.109645,0.402219,-0.023654,0.000514,0.00002,{"contract_symbol":377,"symbol":377,"bid":353,"ask":244,"last":378,"change":318,"changePercent":9,"volume":176,"openInterest":379,"open_interest":379,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":72},"PCT   261009P00004500",0.77,93,2.3283,-0.805063,0.432224,-0.047526,0.000755,-0.000193,{"strike":264,"call":387,"put":397,"callItm":14,"putItm":72,"isAtm":72},{"contract_symbol":388,"symbol":388,"bid":250,"ask":389,"last":255,"change":250,"changePercent":9,"volume":250,"openInterest":390,"open_interest":390,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":14},"PCT   261009C00005000",0.15,293,1.7024,0.017919,0.094582,-0.00556,0.000121,0.000003,{"contract_symbol":398,"symbol":398,"bid":299,"ask":399,"last":400,"change":401,"changePercent":9,"volume":244,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":72},"PCT   261009P00005000",1.35,1.26,0.31,121,2.3077,-0.934586,0.201608,-0.021778,0.000349,-0.000241,{"strike":410,"call":411,"put":419,"callItm":14,"putItm":72,"isAtm":72},5.5,{"contract_symbol":412,"symbol":412,"bid":250,"ask":182,"last":368,"change":413,"changePercent":9,"volume":244,"openInterest":414,"open_interest":414,"iv":391,"implied_volatility":391,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":250,"in_the_money":14},"PCT   261009C00005500",0.03,219,0.001953,0.013308,-0.000782,0.000017,{"contract_symbol":420,"symbol":420,"bid":279,"ask":421,"last":422,"change":331,"changePercent":9,"volume":244,"openInterest":423,"open_interest":423,"iv":380,"implied_volatility":380,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":72},"PCT   261009P00005500",2.1,1.69,29,-0.980822,0.073262,-0.008056,0.000128,-0.000275,{"strike":356,"call":430,"put":438,"callItm":14,"putItm":72,"isAtm":72},{"contract_symbol":431,"symbol":431,"bid":250,"ask":331,"last":432,"change":433,"changePercent":9,"volume":176,"openInterest":434,"open_interest":434,"iv":391,"implied_volatility":391,"delta":328,"gamma":435,"theta":436,"vega":437,"rho":250,"in_the_money":14},"PCT   261009C00006000",0.04,-0.1,276,0.001294,-0.000076,0.000002,{"contract_symbol":439,"symbol":439,"bid":178,"ask":440,"last":441,"change":442,"changePercent":9,"volume":244,"openInterest":443,"open_interest":443,"iv":403,"implied_volatility":403,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":72},"PCT   261009P00006000",2.35,2.2,0.61,41,-0.99562,0.020331,-0.002196,0.000035,-0.000303,{"strike":450,"call":451,"put":458,"callItm":14,"putItm":72,"isAtm":14},6.5,{"contract_symbol":452,"symbol":452,"bid":250,"ask":453,"last":255,"change":250,"changePercent":9,"volume":250,"openInterest":454,"open_interest":454,"iv":391,"implied_volatility":391,"delta":455,"gamma":456,"theta":457,"vega":250,"rho":250,"in_the_money":14},"PCT   261009C00006500",0.3,481,0.00001,0.000096,-0.000006,{"contract_symbol":459,"symbol":459,"bid":460,"ask":249,"last":260,"change":250,"changePercent":9,"volume":250,"openInterest":188,"open_interest":188,"iv":403,"implied_volatility":403,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":72},"PCT   261009P00006500",2.4,-0.999061,0.00503,-0.000543,0.000009,-0.000329,{"strike":282,"call":467,"put":471,"callItm":14,"putItm":72,"isAtm":14},{"contract_symbol":468,"symbol":468,"bid":250,"ask":255,"last":368,"change":255,"changePercent":9,"volume":176,"openInterest":469,"open_interest":469,"iv":391,"implied_volatility":391,"delta":273,"gamma":470,"theta":250,"vega":250,"rho":250,"in_the_money":14},"PCT   261009C00007000",33,0.000006,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":475,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":403,"implied_volatility":403,"delta":476,"gamma":477,"theta":478,"vega":437,"rho":479,"in_the_money":72},"PCT   261009P00007000",2.95,3.6,1.16,-0.999815,0.001117,-0.000121,-0.000354,{"strike":481,"call":482,"put":486,"callItm":14,"putItm":72,"isAtm":14},7.5,{"contract_symbol":483,"symbol":483,"bid":250,"ask":453,"last":484,"change":250,"changePercent":9,"volume":250,"openInterest":485,"open_interest":485,"iv":391,"implied_volatility":391,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"PCT   261009C00007500",0.09,11,{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":403,"implied_volatility":403,"delta":490,"gamma":491,"theta":492,"vega":250,"rho":493,"in_the_money":72},"PCT   261009P00007500",3.4,4.1,-0.999966,0.000229,-0.000025,-0.00038,{"strike":495,"call":496,"put":499,"callItm":14,"putItm":72,"isAtm":14},8,{"contract_symbol":497,"symbol":497,"bid":250,"ask":453,"last":182,"change":250,"changePercent":9,"volume":250,"openInterest":498,"open_interest":498,"iv":370,"implied_volatility":370,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"PCT   261009C00008000",17,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":380,"implied_volatility":380,"delta":504,"gamma":505,"theta":457,"vega":250,"rho":506,"in_the_money":72},"PCT   261009P00008000",3.9,4.6,1.6,-0.999993,0.000053,-0.000405,{"strike":508,"call":509,"put":512,"callItm":14,"putItm":72,"isAtm":14},8.5,{"contract_symbol":510,"symbol":510,"bid":250,"ask":453,"last":511,"change":250,"changePercent":9,"volume":250,"openInterest":244,"open_interest":244,"iv":391,"implied_volatility":391,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"PCT   261009C00008500",0.18,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":403,"implied_volatility":403,"delta":516,"gamma":517,"theta":293,"vega":250,"rho":518,"in_the_money":72},"PCT   261009P00008500",4.4,5.1,-0.999999,0.000008,-0.00043,{"strike":188,"call":520,"put":523,"callItm":14,"putItm":72,"isAtm":14},{"contract_symbol":521,"symbol":521,"bid":250,"ask":453,"last":368,"change":522,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":391,"implied_volatility":391,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"PCT   261009C00009000",-0.09,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":527,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":403,"implied_volatility":403,"delta":528,"gamma":273,"theta":250,"vega":250,"rho":529,"in_the_money":72},"PCT   261009P00009000",4.9,5.6,5.19,-1,-0.000456,{"strike":531,"call":532,"put":534,"callItm":14,"putItm":72,"isAtm":14},9.5,{"contract_symbol":533,"symbol":533,"bid":250,"ask":453,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":370,"implied_volatility":370,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"PCT   261009C00009500",{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":538,"change":250,"changePercent":9,"volume":250,"openInterest":176,"open_interest":176,"iv":403,"implied_volatility":403,"delta":528,"gamma":250,"theta":250,"vega":250,"rho":539,"in_the_money":72},"PCT   261009P00009500",5.4,6.1,5.54,-0.000481,{"strike":541,"call":542,"put":544,"callItm":14,"putItm":72,"isAtm":14},10,{"contract_symbol":543,"symbol":543,"bid":250,"ask":453,"last":255,"change":250,"changePercent":9,"volume":250,"openInterest":244,"open_interest":244,"iv":391,"implied_volatility":391,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"PCT   261009C00010000",{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":548,"change":250,"changePercent":9,"volume":250,"openInterest":549,"open_interest":549,"iv":403,"implied_volatility":403,"delta":528,"gamma":250,"theta":250,"vega":250,"rho":550,"in_the_money":72},"PCT   261009P00010000",5.9,6.6,5.97,61,-0.000506,{"strike":552,"call":553,"put":555,"callItm":14,"putItm":72,"isAtm":14},10.5,{"contract_symbol":554,"symbol":554,"bid":250,"ask":453,"last":255,"change":250,"changePercent":9,"volume":250,"openInterest":176,"open_interest":176,"iv":370,"implied_volatility":370,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"PCT   261009C00010500",{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":559,"change":250,"changePercent":9,"volume":250,"openInterest":244,"open_interest":244,"iv":403,"implied_volatility":403,"delta":528,"gamma":250,"theta":250,"vega":250,"rho":560,"in_the_money":72},"PCT   261009P00010500",6.4,7.1,6.57,-0.000532,{"strike":485,"call":562,"put":565,"callItm":14,"putItm":72,"isAtm":14},{"contract_symbol":563,"symbol":563,"bid":250,"ask":453,"last":564,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":391,"implied_volatility":391,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"PCT   261009C00011000",0.14,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":380,"implied_volatility":380,"delta":528,"gamma":250,"theta":250,"vega":250,"rho":569,"in_the_money":72},"PCT   261009P00011000",6.9,7.6,-0.000557,{"strike":571,"call":572,"put":574,"callItm":14,"putItm":72,"isAtm":14},11.5,{"contract_symbol":573,"symbol":573,"bid":250,"ask":453,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":391,"implied_volatility":391,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"PCT   261009C00011500",{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":380,"implied_volatility":380,"delta":528,"gamma":250,"theta":250,"vega":250,"rho":578,"in_the_money":72},"PCT   261009P00011500",7.4,8.1,-0.000582,{"strike":580,"call":581,"put":584,"callItm":14,"putItm":72,"isAtm":14},12,{"contract_symbol":582,"symbol":582,"bid":250,"ask":453,"last":583,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":391,"implied_volatility":391,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"PCT   261009C00012000",0.13,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":403,"implied_volatility":403,"delta":528,"gamma":250,"theta":250,"vega":250,"rho":588,"in_the_money":72},"PCT   261009P00012000",7.9,8.6,-0.000607,{"strike":590,"call":591,"put":593,"callItm":14,"putItm":72,"isAtm":14},13,{"contract_symbol":592,"symbol":592,"bid":250,"ask":453,"last":484,"change":250,"changePercent":9,"volume":250,"openInterest":244,"open_interest":244,"iv":391,"implied_volatility":391,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"PCT   261009C00013000",{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":403,"implied_volatility":403,"delta":528,"gamma":250,"theta":250,"vega":250,"rho":597,"in_the_money":72},"PCT   261009P00013000",8.9,9.6,-0.000658,"2026-10-08T04:52:41.854425+00:00"]