[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFBC":3,"homepage-market-summary":27,"stock-options-PFBC":169},{"ticker":4,"date":5,"profile":6,"quote":11},"PFBC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Preferred Bank","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},105.99,104.57,106.2,102.55,104.73,1.26,1.2,201204.355141,5020,104.6063,224.2,5.9,40333.557288062315,45.8,6820,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"status":170,"has_options":36,"symbol":4,"underlying_price":12,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":179,"strikes":193,"updated_at":557,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.4,{"total_volume":178,"total_open_interest":178,"put_call_ratio":9,"implied_volatility":176},0,[180,181,185,189],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":182,"label":182,"type":173,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-11-20",50,"261120",{"date":186,"label":186,"type":173,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-12-18",78,"261218",{"date":190,"label":190,"type":173,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-03-19",169,"270319",[194,211,224,238,252,266,280,294,308,325,345,365,385,405,423,441,459,477,495,512,528,543],{"strike":195,"call":196,"put":203,"callItm":36,"putItm":85,"isAtm":85},55,{"contract_symbol":197,"symbol":197,"bid":198,"ask":199,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":202,"in_the_money":36},"PFBC  261016C00055000",48.5,52.4,0.1395,1,0.022602,{"contract_symbol":204,"symbol":204,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":207,"gamma":208,"theta":209,"vega":210,"rho":178,"in_the_money":85},"PFBC  261016P00055000",5,0.7169,-0.000002,0.000001,-0.000006,0.000002,{"strike":212,"call":213,"put":218,"callItm":36,"putItm":85,"isAtm":85},60,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":217,"in_the_money":36},"PFBC  261016C00060000",43.5,47.4,0.024657,{"contract_symbol":219,"symbol":219,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":220,"gamma":221,"theta":222,"vega":223,"rho":207,"in_the_money":85},"PFBC  261016P00060000",-0.000033,0.000009,-0.000072,0.00003,{"strike":225,"call":226,"put":231,"callItm":36,"putItm":85,"isAtm":85},65,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":230,"in_the_money":36},"PFBC  261016C00065000",38.5,42.4,0.026712,{"contract_symbol":232,"symbol":232,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":237,"in_the_money":85},"PFBC  261016P00065000",-0.000294,0.00007,-0.000557,0.000233,-0.000013,{"strike":239,"call":240,"put":245,"callItm":36,"putItm":85,"isAtm":85},70,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":244,"in_the_money":36},"PFBC  261016C00070000",33.5,37.4,0.028767,{"contract_symbol":246,"symbol":246,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":85},"PFBC  261016P00070000",-0.00171,0.000357,-0.002822,0.001182,-0.000078,{"strike":253,"call":254,"put":259,"callItm":36,"putItm":85,"isAtm":85},75,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":258,"in_the_money":36},"PFBC  261016C00075000",28.5,32.4,0.030821,{"contract_symbol":260,"symbol":260,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":85},"PFBC  261016P00075000",-0.007095,0.00128,-0.010119,0.004237,-0.000324,{"strike":267,"call":268,"put":273,"callItm":36,"putItm":85,"isAtm":85},80,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":272,"in_the_money":36},"PFBC  261016C00080000",23.5,27.4,0.032876,{"contract_symbol":274,"symbol":274,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":85},"PFBC  261016P00080000",-0.022303,0.003447,-0.027245,0.011408,-0.001027,{"strike":281,"call":282,"put":287,"callItm":36,"putItm":85,"isAtm":85},85,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":286,"in_the_money":36},"PFBC  261016C00085000",18.5,22.4,0.034931,{"contract_symbol":288,"symbol":288,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":85},"PFBC  261016P00085000",-0.055782,0.007303,-0.057721,0.024169,-0.002589,{"strike":295,"call":296,"put":301,"callItm":36,"putItm":85,"isAtm":85},90,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":300,"in_the_money":36},"PFBC  261016C00090000",13.5,17.4,0.036986,{"contract_symbol":302,"symbol":302,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":85},"PFBC  261016P00090000",-0.115475,0.012638,-0.099892,0.041828,-0.00541,{"strike":309,"call":310,"put":318,"callItm":36,"putItm":85,"isAtm":85},95,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":314,"gamma":234,"theta":315,"vega":316,"rho":317,"in_the_money":36},"PFBC  261016C00095000",8.5,12.4,0.999949,-0.000021,0.000045,0.039038,{"contract_symbol":319,"symbol":319,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":85},"PFBC  261016P00095000",-0.204434,0.018415,-0.145553,0.060948,-0.009685,{"strike":326,"call":327,"put":337,"callItm":36,"putItm":85,"isAtm":85},100,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":331,"implied_volatility":331,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":36},"PFBC  261016C00100000",3.5,7.8,0.226,0.901904,0.035631,-0.027997,0.037181,0.036728,{"contract_symbol":338,"symbol":338,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":85},"PFBC  261016P00100000",0.5409,-0.279149,0.028922,-0.130129,0.072221,-0.013033,{"strike":346,"call":347,"put":356,"callItm":36,"putItm":85,"isAtm":36},105,{"contract_symbol":348,"symbol":348,"bid":349,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":36},"PFBC  261016C00105000",0.1,0.2349,0.58741,0.077141,-0.065455,0.083652,0.024543,{"contract_symbol":357,"symbol":357,"bid":358,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":85},"PFBC  261016P00105000",0.15,0.3583,-0.434265,0.05112,-0.100908,0.084551,-0.019978,{"strike":366,"call":367,"put":375,"callItm":85,"putItm":36,"isAtm":85},110,{"contract_symbol":368,"symbol":368,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":369,"implied_volatility":369,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":85},"PFBC  261016C00110000",0.4349,0.353036,0.039763,-0.115657,0.079833,0.014504,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":36},"PFBC  261016P00110000",3.3,7.5,0.3433,-0.691054,0.04776,-0.086553,0.075689,-0.032327,{"strike":386,"call":387,"put":395,"callItm":85,"putItm":36,"isAtm":85},115,{"contract_symbol":388,"symbol":388,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":85},"PFBC  261016C00115000",0.5805,0.262906,0.026153,-0.135552,0.070093,0.01068,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":36},"PFBC  261016P00115000",8.2,12.5,0.3684,-0.854287,0.028886,-0.060304,0.049134,-0.041149,{"strike":406,"call":407,"put":414,"callItm":85,"putItm":36,"isAtm":85},120,{"contract_symbol":408,"symbol":408,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":389,"implied_volatility":389,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":85},"PFBC  261016C00120000",0.159614,0.019475,-0.100942,0.052196,0.006544,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":399,"implied_volatility":399,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":36},"PFBC  261016P00120000",13.2,17.5,-0.947899,0.013462,-0.028104,0.022898,-0.047114,{"strike":424,"call":425,"put":432,"callItm":85,"putItm":36,"isAtm":85},125,{"contract_symbol":426,"symbol":426,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":389,"implied_volatility":389,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":85},"PFBC  261016C00125000",0.08965,0.012981,-0.067282,0.034791,0.003702,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":399,"implied_volatility":399,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":36},"PFBC  261016P00125000",18.2,22.5,-0.985048,0.004771,-0.009959,0.008114,-0.050735,{"strike":442,"call":443,"put":450,"callItm":85,"putItm":36,"isAtm":85},130,{"contract_symbol":444,"symbol":444,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":389,"implied_volatility":389,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":85},"PFBC  261016C00130000",0.046852,0.007849,-0.040683,0.021037,0.001946,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":399,"implied_volatility":399,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":36},"PFBC  261016P00130000",23.2,27,-0.996496,0.001329,-0.002774,0.00226,-0.053275,{"strike":460,"call":461,"put":468,"callItm":85,"putItm":36,"isAtm":85},135,{"contract_symbol":462,"symbol":462,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":389,"implied_volatility":389,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":85},"PFBC  261016C00135000",0.02292,0.004356,-0.022576,0.011674,0.000956,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":399,"implied_volatility":399,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":36},"PFBC  261016P00135000",28.2,32,-0.999317,0.000299,-0.000625,0.000509,-0.055449,{"strike":478,"call":479,"put":486,"callItm":85,"putItm":36,"isAtm":85},140,{"contract_symbol":480,"symbol":480,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":389,"implied_volatility":389,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":85},"PFBC  261016C00140000",0.010559,0.00224,-0.011612,0.006005,0.000442,{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":399,"implied_volatility":399,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":36},"PFBC  261016P00140000",33.2,37,-0.999887,0.000056,-0.000117,0.000095,-0.057528,{"strike":496,"call":497,"put":504,"callItm":85,"putItm":36,"isAtm":85},145,{"contract_symbol":498,"symbol":498,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":389,"implied_volatility":389,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":85},"PFBC  261016C00145000",0.004606,0.001078,-0.005585,0.002888,0.000193,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":399,"implied_volatility":399,"delta":508,"gamma":221,"theta":509,"vega":510,"rho":511,"in_the_money":36},"PFBC  261016P00145000",38.2,42,-0.999984,-0.000018,0.000015,-0.059587,{"strike":513,"call":514,"put":521,"callItm":85,"putItm":36,"isAtm":85},150,{"contract_symbol":515,"symbol":515,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":389,"implied_volatility":389,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":85},"PFBC  261016C00150000",0.001913,0.000488,-0.002531,0.001309,0.000081,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":399,"implied_volatility":399,"delta":525,"gamma":208,"theta":526,"vega":210,"rho":527,"in_the_money":36},"PFBC  261016P00150000",43.2,47,-0.999998,-0.000003,-0.061643,{"strike":529,"call":530,"put":537,"callItm":85,"putItm":36,"isAtm":85},155,{"contract_symbol":531,"symbol":531,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":389,"implied_volatility":389,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":85},"PFBC  261016C00155000",0.00076,0.00021,-0.001087,0.000562,0.000032,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":399,"implied_volatility":399,"delta":541,"gamma":178,"theta":178,"vega":178,"rho":542,"in_the_money":36},"PFBC  261016P00155000",48.2,52,-1,-0.063698,{"strike":544,"call":545,"put":552,"callItm":85,"putItm":36,"isAtm":85},160,{"contract_symbol":546,"symbol":546,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":389,"implied_volatility":389,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":85},"PFBC  261016C00160000",0.00029,0.000086,-0.000446,0.000231,0.000012,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":399,"implied_volatility":399,"delta":541,"gamma":178,"theta":178,"vega":178,"rho":556,"in_the_money":36},"PFBC  261016P00160000",53.2,57,-0.065752,"2026-10-02T08:41:33.499866+00:00"]