[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFE":3,"homepage-market-summary":36,"stock-options-PFE":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"PFE","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},"Pfizer Inc.","NYSE",null,"PHARMACEUTICAL PREPARATIONS","Pfizer is one of the world's largest pharmaceutical firms, with annual sales of roughly $60 billion. While it historically sold many types of healthcare products and chemicals, now prescription drugs and vaccines account for the majority of sales. Top sellers include pneumococcal vaccine Prevnar 13 and cardiology drugs Vyndamax and Eliquis. Pfizer sells these products globally, with international sales representing 40% of total sales. Within international sales, emerging markets are a major contributor.","75,000","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},6.1429,1.72,"Quarterly","2026-11-06",{"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},28,27.62,28.17,27.55,27.5,0.5,1.82,30105358.493864,135712,27.9901,29.21,23.62,46104226.23239372,78.4,13699,{"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":26,"expiration_iv":26,"kpis":185,"expirations":189,"strikes":251,"updated_at":813,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":26},16871,67665,0.16,[190,191,196,200,204,207,211,215,219,223,227,231,235,239,243,247],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":197,"label":197,"type":182,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",16,"261023",{"date":201,"label":201,"type":182,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",23,"261030",{"date":19,"label":19,"type":182,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},30,"261106",{"date":208,"label":208,"type":182,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",37,"261113",{"date":212,"label":212,"type":193,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",44,"261120",{"date":216,"label":216,"type":193,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",72,"261218",{"date":220,"label":220,"type":193,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",100,"270115",{"date":224,"label":224,"type":193,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",163,"270319",{"date":228,"label":228,"type":193,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-06-17",253,"270617",{"date":232,"label":232,"type":193,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-09-17",345,"270917",{"date":236,"label":236,"type":193,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-12-17",436,"271217",{"date":240,"label":240,"type":193,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2028-01-21",471,"280121",{"date":244,"label":244,"type":193,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2028-12-15",800,"281215",{"date":248,"label":248,"type":193,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2029-01-19",835,"290119",[252,269,282,295,309,321,332,344,360,376,391,409,429,450,472,494,519,546,571,597,622,646,670,690,710,727,741,752,767,779,790,802],{"strike":253,"call":254,"put":264,"callItm":79,"putItm":14,"isAtm":14},15,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":258,"change":259,"changePercent":9,"volume":260,"openInterest":183,"open_interest":183,"iv":261,"implied_volatility":261,"delta":260,"gamma":262,"theta":262,"vega":262,"rho":263,"in_the_money":79},"PFE   261009C00015000",12.75,13.4,13.2,0.75,1,0.6527,0,0.000754,{"contract_symbol":265,"symbol":265,"bid":262,"ask":266,"last":267,"change":262,"changePercent":9,"volume":262,"openInterest":260,"open_interest":260,"iv":268,"implied_volatility":268,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"PFE   261009P00015000",0.02,0.01,0.4714,{"strike":270,"call":271,"put":279,"callItm":79,"putItm":14,"isAtm":14},18,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":78,"changePercent":9,"volume":276,"openInterest":277,"open_interest":277,"iv":261,"implied_volatility":261,"delta":260,"gamma":262,"theta":262,"vega":262,"rho":278,"in_the_money":79},"PFE   261009C00018000",9.9,10.2,9.92,3,8,0.000904,{"contract_symbol":280,"symbol":280,"bid":262,"ask":281,"last":267,"change":262,"changePercent":9,"volume":262,"openInterest":276,"open_interest":276,"iv":268,"implied_volatility":268,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"PFE   261009P00018000",2.13,{"strike":283,"call":284,"put":292,"callItm":79,"putItm":14,"isAtm":14},19,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":289,"changePercent":9,"volume":253,"openInterest":290,"open_interest":290,"iv":261,"implied_volatility":261,"delta":260,"gamma":262,"theta":262,"vega":262,"rho":291,"in_the_money":79},"PFE   261009C00019000",8.9,9.2,9.09,0.64,14,0.000955,{"contract_symbol":293,"symbol":293,"bid":262,"ask":266,"last":267,"change":262,"changePercent":9,"volume":262,"openInterest":294,"open_interest":294,"iv":268,"implied_volatility":268,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"PFE   261009P00019000",6,{"strike":296,"call":297,"put":305,"callItm":79,"putItm":14,"isAtm":14},20,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":302,"changePercent":9,"volume":253,"openInterest":303,"open_interest":303,"iv":261,"implied_volatility":261,"delta":260,"gamma":262,"theta":262,"vega":262,"rho":304,"in_the_money":79},"PFE   261009C00020000",7.9,8.2,8.09,0.66,13,0.001005,{"contract_symbol":306,"symbol":306,"bid":262,"ask":266,"last":307,"change":262,"changePercent":9,"volume":262,"openInterest":277,"open_interest":277,"iv":308,"implied_volatility":308,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"PFE   261009P00020000",0.05,0.4598,{"strike":310,"call":311,"put":318,"callItm":79,"putItm":14,"isAtm":14},21,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":315,"change":316,"changePercent":9,"volume":290,"openInterest":283,"open_interest":283,"iv":261,"implied_volatility":261,"delta":260,"gamma":262,"theta":262,"vega":262,"rho":317,"in_the_money":79},"PFE   261009C00021000",6.9,7.15,7.03,0.55,0.001055,{"contract_symbol":319,"symbol":319,"bid":262,"ask":267,"last":267,"change":262,"changePercent":9,"volume":262,"openInterest":320,"open_interest":320,"iv":268,"implied_volatility":268,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"PFE   261009P00021000",4,{"strike":322,"call":323,"put":330,"callItm":79,"putItm":14,"isAtm":14},21.5,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":327,"change":328,"changePercent":9,"volume":290,"openInterest":198,"open_interest":198,"iv":261,"implied_volatility":261,"delta":260,"gamma":262,"theta":262,"vega":262,"rho":329,"in_the_money":79},"PFE   261009C00021500",6.4,6.7,6.53,0.6,0.00108,{"contract_symbol":331,"symbol":331,"bid":262,"ask":266,"last":266,"change":9,"changePercent":9,"volume":260,"openInterest":262,"open_interest":262,"iv":308,"implied_volatility":308,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"PFE   261009P00021500",{"strike":333,"call":334,"put":342,"callItm":79,"putItm":14,"isAtm":14},22,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":338,"change":339,"changePercent":9,"volume":303,"openInterest":340,"open_interest":340,"iv":261,"implied_volatility":261,"delta":260,"gamma":262,"theta":262,"vega":262,"rho":341,"in_the_money":79},"PFE   261009C00022000",5.9,6.15,6.02,0.39,11,0.001105,{"contract_symbol":343,"symbol":343,"bid":262,"ask":267,"last":267,"change":151,"changePercent":9,"volume":260,"openInterest":276,"open_interest":276,"iv":268,"implied_volatility":268,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"PFE   261009P00022000",{"strike":345,"call":346,"put":357,"callItm":79,"putItm":14,"isAtm":14},22.5,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":350,"change":351,"changePercent":9,"volume":352,"openInterest":352,"open_interest":352,"iv":261,"implied_volatility":261,"delta":353,"gamma":354,"theta":355,"vega":262,"rho":356,"in_the_money":79},"PFE   261009C00022500",5.4,5.7,5.53,0.59,5,0.999999,0.000004,-0.000002,0.001131,{"contract_symbol":358,"symbol":358,"bid":262,"ask":267,"last":359,"change":262,"changePercent":9,"volume":262,"openInterest":260,"open_interest":260,"iv":268,"implied_volatility":268,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"PFE   261009P00022500",0.12,{"strike":202,"call":361,"put":373,"callItm":79,"putItm":14,"isAtm":14},{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":365,"change":366,"changePercent":9,"volume":294,"openInterest":294,"open_interest":294,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":79},"PFE   261009C00023000",4.9,5.15,4.95,0.44,0.6691,0.999984,0.000052,-0.000025,0.000001,0.001155,{"contract_symbol":374,"symbol":374,"bid":262,"ask":267,"last":375,"change":262,"changePercent":9,"volume":262,"openInterest":294,"open_interest":294,"iv":308,"implied_volatility":308,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"PFE   261009P00023000",0.09,{"strike":377,"call":378,"put":389,"callItm":79,"putItm":14,"isAtm":14},23.5,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":383,"changePercent":9,"volume":352,"openInterest":352,"open_interest":352,"iv":261,"implied_volatility":261,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":79},"PFE   261009C00023500",4.4,4.65,4.47,0.32,0.999928,0.000224,-0.000102,0.000006,0.001181,{"contract_symbol":390,"symbol":390,"bid":262,"ask":267,"last":266,"change":262,"changePercent":9,"volume":262,"openInterest":276,"open_interest":276,"iv":268,"implied_volatility":268,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"PFE   261009P00023500",{"strike":392,"call":393,"put":404,"callItm":79,"putItm":14,"isAtm":14},24,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":398,"changePercent":9,"volume":276,"openInterest":194,"open_interest":194,"iv":261,"implied_volatility":261,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":79},"PFE   261009C00024000",3.9,4.1,3.95,0.53,0.999592,0.001137,-0.00052,0.000029,0.001205,{"contract_symbol":405,"symbol":405,"bid":262,"ask":267,"last":406,"change":262,"changePercent":9,"volume":262,"openInterest":407,"open_interest":407,"iv":268,"implied_volatility":268,"delta":355,"gamma":408,"theta":355,"vega":262,"rho":262,"in_the_money":14},"PFE   261009P00024000",0.03,32,0.00001,{"strike":410,"call":411,"put":422,"callItm":79,"putItm":14,"isAtm":14},24.5,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":416,"changePercent":9,"volume":352,"openInterest":294,"open_interest":294,"iv":261,"implied_volatility":261,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":79},"PFE   261009C00024500",3.4,3.6,3.46,0.49,0.998143,0.004577,-0.002092,0.000118,0.001228,{"contract_symbol":423,"symbol":423,"bid":262,"ask":267,"last":267,"change":262,"changePercent":9,"volume":262,"openInterest":424,"open_interest":424,"iv":268,"implied_volatility":268,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":262,"in_the_money":14},"PFE   261009P00024500",137,-0.000031,0.000142,-0.000034,0.000003,{"strike":430,"call":431,"put":443,"callItm":79,"putItm":14,"isAtm":14},25,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":436,"changePercent":9,"volume":276,"openInterest":437,"open_interest":437,"iv":261,"implied_volatility":261,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":79},"PFE   261009C00025000",2.91,3.15,3.05,0.63,41,0.993145,0.014771,-0.00675,0.00038,0.001246,{"contract_symbol":444,"symbol":444,"bid":262,"ask":266,"last":267,"change":262,"changePercent":9,"volume":262,"openInterest":445,"open_interest":445,"iv":268,"implied_volatility":268,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":262,"in_the_money":14},"PFE   261009P00025000",89,-0.00034,0.001329,-0.000317,0.000025,{"strike":451,"call":452,"put":464,"callItm":79,"putItm":14,"isAtm":79},25.5,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":456,"change":457,"changePercent":9,"volume":352,"openInterest":458,"open_interest":458,"iv":261,"implied_volatility":261,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":79},"PFE   261009C00025500",2.48,2.62,2.52,0.69,38,0.979165,0.038706,-0.017687,0.000995,0.001251,{"contract_symbol":465,"symbol":465,"bid":262,"ask":260,"last":267,"change":262,"changePercent":9,"volume":262,"openInterest":466,"open_interest":466,"iv":268,"implied_volatility":268,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":14},"PFE   261009P00025500",963,-0.002516,0.008347,-0.001989,0.000155,-0.000004,{"strike":473,"call":474,"put":486,"callItm":79,"putItm":14,"isAtm":79},26,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":478,"change":479,"changePercent":9,"volume":294,"openInterest":480,"open_interest":480,"iv":367,"implied_volatility":367,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":79},"PFE   261009C00026000",1.88,2.15,2.1,0.71,142,0.942811,0.086422,-0.0415,0.002276,0.001224,{"contract_symbol":487,"symbol":487,"bid":262,"ask":267,"last":267,"change":262,"changePercent":9,"volume":270,"openInterest":488,"open_interest":488,"iv":308,"implied_volatility":308,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":14},"PFE   261009P00026000",342,-0.011328,0.032568,-0.007386,0.000589,-0.000016,{"strike":495,"call":496,"put":509,"callItm":79,"putItm":14,"isAtm":79},26.5,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":500,"change":501,"changePercent":9,"volume":502,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":485,"in_the_money":79},"PFE   261009C00026500",1.4,1.66,1.54,0.48,51,501,0.5423,0.925427,0.131018,-0.041319,0.002796,{"contract_symbol":510,"symbol":510,"bid":262,"ask":406,"last":267,"change":151,"changePercent":9,"volume":511,"openInterest":512,"open_interest":512,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":14},"PFE   261009P00026500",45,2639,0.401,-0.026255,0.076545,-0.013197,0.001208,-0.000037,{"strike":520,"call":521,"put":535,"callItm":79,"putItm":14,"isAtm":79},27,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":525,"change":526,"changePercent":9,"volume":527,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":79},"PFE   261009C00027000",0.94,1.12,1.06,0.46,1284,2361,0.4255,0.886656,0.227543,-0.044189,0.003812,0.001195,{"contract_symbol":536,"symbol":536,"bid":267,"ask":406,"last":266,"change":537,"changePercent":9,"volume":538,"openInterest":539,"open_interest":539,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":14},"PFE   261009P00027000",-0.05,194,4861,0.339,-0.065456,0.189531,-0.023362,0.002529,-0.000093,{"strike":25,"call":547,"put":559,"callItm":79,"putItm":14,"isAtm":79},{"contract_symbol":548,"symbol":548,"bid":26,"ask":549,"last":316,"change":550,"changePercent":9,"volume":551,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":79},"PFE   261009C00027500",0.61,0.3,1744,2278,0.3059,0.79538,0.46756,-0.046937,0.005631,0.00109,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":562,"change":51,"changePercent":9,"volume":563,"openInterest":564,"open_interest":564,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":14},"PFE   261009P00027500",0.04,0.06,893,2874,0.2743,-0.179303,0.480961,-0.038825,0.005193,-0.000255,{"strike":21,"call":572,"put":586,"callItm":79,"putItm":79,"isAtm":79},{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":576,"change":577,"changePercent":9,"volume":578,"openInterest":579,"open_interest":579,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":79},"PFE   261009C00028000",0.17,0.25,0.19,0.11,3692,8745,0.275,0.496579,0.731108,-0.059305,0.007915,0.000688,{"contract_symbol":587,"symbol":587,"bid":574,"ask":575,"last":588,"change":589,"changePercent":9,"volume":590,"openInterest":591,"open_interest":591,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":584,"rho":596,"in_the_money":79},"PFE   261009P00028000",0.21,-0.37,936,1099,0.2583,-0.504131,0.778389,-0.055701,-0.00072,{"strike":598,"call":599,"put":609,"callItm":14,"putItm":79,"isAtm":79},28.5,{"contract_symbol":600,"symbol":600,"bid":406,"ask":307,"last":561,"change":267,"changePercent":9,"volume":601,"openInterest":602,"open_interest":602,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":14},"PFE   261009C00028500",5770,20348,0.2401,0.146305,0.481331,-0.029761,0.004549,0.000204,{"contract_symbol":610,"symbol":610,"bid":611,"ask":328,"last":612,"change":613,"changePercent":9,"volume":614,"openInterest":615,"open_interest":615,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":79},"PFE   261009P00028500",0.52,0.57,-0.5,171,5239,0.2083,-0.887921,0.461128,-0.021464,0.003781,-0.001275,{"strike":623,"call":624,"put":634,"callItm":14,"putItm":79,"isAtm":79},29,{"contract_symbol":625,"symbol":625,"bid":267,"ask":266,"last":266,"change":262,"changePercent":9,"volume":626,"openInterest":627,"open_interest":627,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":14},"PFE   261009C00029000",1642,7768,0.3141,0.056922,0.183424,-0.01941,0.002267,0.000079,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":260,"change":638,"changePercent":9,"volume":623,"openInterest":639,"open_interest":639,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":79},"PFE   261009P00029000",0.88,1.1,-0.56,178,0.2179,-0.9889,0.067506,-0.003439,0.000579,-0.001442,{"strike":647,"call":648,"put":658,"callItm":14,"putItm":79,"isAtm":79},29.5,{"contract_symbol":649,"symbol":649,"bid":262,"ask":267,"last":267,"change":262,"changePercent":9,"volume":650,"openInterest":651,"open_interest":651,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":14},"PFE   261009C00029500",239,2084,0.4066,0.035266,0.096373,-0.017091,0.001543,0.000049,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":662,"change":663,"changePercent":9,"volume":183,"openInterest":262,"open_interest":262,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":79},"PFE   261009P00029500",1.29,1.95,1.64,-0.4,0.2111,-0.999771,0.00205,-0.000098,0.000017,-0.001482,{"strike":205,"call":671,"put":679,"callItm":14,"putItm":79,"isAtm":79},{"contract_symbol":672,"symbol":672,"bid":262,"ask":267,"last":267,"change":262,"changePercent":9,"volume":430,"openInterest":673,"open_interest":673,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":317,"rho":678,"in_the_money":14},"PFE   261009C00030000",2812,0.4832,0.022344,0.055468,-0.01389,0.000031,{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":683,"change":262,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":684,"implied_volatility":684,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":79},"PFE   261009P00030000",1.75,2.46,2.45,0.2704,-0.999846,0.001104,-0.000087,0.000012,-0.001507,{"strike":691,"call":692,"put":701,"callItm":14,"putItm":79,"isAtm":79},30.5,{"contract_symbol":693,"symbol":693,"bid":262,"ask":267,"last":267,"change":262,"changePercent":9,"volume":183,"openInterest":694,"open_interest":694,"iv":695,"implied_volatility":695,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":14},"PFE   261009C00030500",587,0.4833,0.006391,0.018752,-0.004699,0.000357,0.000009,{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":705,"change":262,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":684,"implied_volatility":684,"delta":706,"gamma":707,"theta":708,"vega":262,"rho":709,"in_the_money":79},"PFE   261009P00030500",2.22,3.7,3.2,-0.999996,0.000034,-0.000003,-0.001532,{"strike":711,"call":712,"put":720,"callItm":14,"putItm":79,"isAtm":14},31,{"contract_symbol":713,"symbol":713,"bid":262,"ask":267,"last":267,"change":262,"changePercent":9,"volume":262,"openInterest":714,"open_interest":714,"iv":674,"implied_volatility":674,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":14},"PFE   261009C00031000",951,0.001514,0.005133,-0.001285,0.000098,0.000002,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":724,"change":262,"changePercent":9,"volume":262,"openInterest":320,"open_interest":320,"iv":684,"implied_volatility":684,"delta":725,"gamma":371,"theta":262,"vega":262,"rho":726,"in_the_money":79},"PFE   261009P00031000",2.8,4.15,3.75,-1,-0.001558,{"strike":728,"call":729,"put":736,"callItm":14,"putItm":79,"isAtm":14},31.5,{"contract_symbol":730,"symbol":730,"bid":262,"ask":267,"last":561,"change":262,"changePercent":9,"volume":262,"openInterest":731,"open_interest":731,"iv":674,"implied_volatility":674,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":262,"in_the_money":14},"PFE   261009C00031500",168,0.0003,0.001152,-0.000289,0.000022,{"contract_symbol":737,"symbol":737,"bid":738,"ask":739,"last":9,"change":9,"changePercent":9,"volume":262,"openInterest":262,"open_interest":262,"iv":684,"implied_volatility":684,"delta":725,"gamma":262,"theta":262,"vega":262,"rho":740,"in_the_money":79},"PFE   261009P00031500",3.3,4.85,-0.001582,{"strike":407,"call":742,"put":747,"callItm":14,"putItm":79,"isAtm":14},{"contract_symbol":743,"symbol":743,"bid":262,"ask":267,"last":267,"change":262,"changePercent":9,"volume":262,"openInterest":202,"open_interest":202,"iv":695,"implied_volatility":695,"delta":744,"gamma":745,"theta":746,"vega":354,"rho":262,"in_the_money":14},"PFE   261009C00032000",0.00005,0.000214,-0.000054,{"contract_symbol":748,"symbol":748,"bid":749,"ask":396,"last":750,"change":173,"changePercent":9,"volume":260,"openInterest":183,"open_interest":183,"iv":684,"implied_volatility":684,"delta":725,"gamma":262,"theta":262,"vega":262,"rho":751,"in_the_money":79},"PFE   261009P00032000",3.8,4.22,-0.001608,{"strike":753,"call":754,"put":761,"callItm":14,"putItm":79,"isAtm":14},32.5,{"contract_symbol":755,"symbol":755,"bid":262,"ask":562,"last":266,"change":756,"changePercent":9,"volume":277,"openInterest":757,"open_interest":757,"iv":674,"implied_volatility":674,"delta":758,"gamma":759,"theta":760,"vega":371,"rho":262,"in_the_money":14},"PFE   261009C00032500",-0.04,185,0.000007,0.000033,-0.000008,{"contract_symbol":762,"symbol":762,"bid":763,"ask":349,"last":764,"change":765,"changePercent":9,"volume":260,"openInterest":276,"open_interest":276,"iv":684,"implied_volatility":684,"delta":725,"gamma":262,"theta":262,"vega":262,"rho":766,"in_the_money":79},"PFE   261009P00032500",4.3,4.82,-0.52,-0.001633,{"strike":768,"call":769,"put":772,"callItm":14,"putItm":79,"isAtm":14},33,{"contract_symbol":770,"symbol":770,"bid":262,"ask":266,"last":77,"change":262,"changePercent":9,"volume":262,"openInterest":352,"open_interest":352,"iv":674,"implied_volatility":674,"delta":371,"gamma":354,"theta":771,"vega":262,"rho":262,"in_the_money":14},"PFE   261009C00033000",-0.000001,{"contract_symbol":773,"symbol":773,"bid":774,"ask":775,"last":776,"change":777,"changePercent":9,"volume":183,"openInterest":260,"open_interest":260,"iv":684,"implied_volatility":684,"delta":725,"gamma":262,"theta":262,"vega":262,"rho":778,"in_the_money":79},"PFE   261009P00033000",4.8,5.1,5.25,-0.61,-0.001658,{"strike":780,"call":781,"put":783,"callItm":14,"putItm":79,"isAtm":14},33.5,{"contract_symbol":782,"symbol":782,"bid":262,"ask":266,"last":267,"change":262,"changePercent":9,"volume":262,"openInterest":183,"open_interest":183,"iv":674,"implied_volatility":674,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"PFE   261009C00033500",{"contract_symbol":784,"symbol":784,"bid":785,"ask":786,"last":787,"change":788,"changePercent":9,"volume":260,"openInterest":262,"open_interest":262,"iv":684,"implied_volatility":684,"delta":725,"gamma":262,"theta":262,"vega":262,"rho":789,"in_the_money":79},"PFE   261009P00033500",5.35,5.8,5.57,-0.82,-0.001683,{"strike":791,"call":792,"put":796,"callItm":14,"putItm":79,"isAtm":14},34,{"contract_symbol":793,"symbol":793,"bid":262,"ask":794,"last":267,"change":151,"changePercent":9,"volume":276,"openInterest":795,"open_interest":795,"iv":674,"implied_volatility":674,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"PFE   261009C00034000",0.08,12,{"contract_symbol":797,"symbol":797,"bid":798,"ask":799,"last":294,"change":800,"changePercent":9,"volume":183,"openInterest":262,"open_interest":262,"iv":684,"implied_volatility":684,"delta":725,"gamma":262,"theta":262,"vega":262,"rho":801,"in_the_money":79},"PFE   261009P00034000",5.85,6.2,-0.7,-0.001708,{"strike":803,"call":804,"put":806,"callItm":14,"putItm":79,"isAtm":14},35,{"contract_symbol":805,"symbol":805,"bid":262,"ask":267,"last":267,"change":262,"changePercent":9,"volume":262,"openInterest":183,"open_interest":183,"iv":674,"implied_volatility":674,"delta":262,"gamma":262,"theta":262,"vega":262,"rho":262,"in_the_money":14},"PFE   261009C00035000",{"contract_symbol":807,"symbol":807,"bid":808,"ask":809,"last":810,"change":811,"changePercent":9,"volume":260,"openInterest":262,"open_interest":262,"iv":684,"implied_volatility":684,"delta":725,"gamma":262,"theta":262,"vega":262,"rho":812,"in_the_money":79},"PFE   261009P00035000",6.75,7.2,7.25,-0.47,-0.001759,"2026-10-08T00:17:01.420465+00:00"]