[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFIX":3,"homepage-market-summary":30,"stock-options-PFIX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PFIX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Simplify Interest Rate Hedge ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.787,1.2,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},67.15,67.49,67.625,66.58,67.32,-0.17,-0.25,290146.809794,68,41.365,436092.9368978048,96.8,1358,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":152},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,113,117,122,127,132,137,142,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":22,"price":112,"is_up":67},"Healthcare","XLV",167.09,{"name":114,"etf":115,"change":14,"price":116,"is_up":11},"Consumer Cycl","XLY",111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":197,"updated_at":805,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.3,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},0,82,0.78,[184,185,189,193],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",45,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",101,"270115",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",192,"270416",[198,212,221,230,240,249,258,267,276,286,295,305,313,323,334,343,352,366,377,392,405,419,432,445,463,478,496,516,535,553,570,589,607,625,643,660,678,697,715,731,748,765,778,787,796],{"strike":199,"call":200,"put":208,"callItm":11,"putItm":67,"isAtm":67},34,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":204,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":206,"gamma":180,"theta":180,"vega":180,"rho":207,"in_the_money":11},"PFIX  261016C00034000",29.7,34.6,12.61,0.3508,1,0.009315,{"contract_symbol":209,"symbol":209,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":67},"PFIX  261016P00034000",1.65,0.2351,{"strike":213,"call":214,"put":219,"callItm":11,"putItm":67,"isAtm":67},35,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":206,"gamma":180,"theta":180,"vega":180,"rho":218,"in_the_money":11},"PFIX  261016C00035000",28.7,33.6,0.009589,{"contract_symbol":220,"symbol":220,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":67},"PFIX  261016P00035000",{"strike":222,"call":223,"put":228,"callItm":11,"putItm":67,"isAtm":67},36,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":206,"gamma":180,"theta":180,"vega":180,"rho":227,"in_the_money":11},"PFIX  261016C00036000",27.7,32.6,0.009863,{"contract_symbol":229,"symbol":229,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":67},"PFIX  261016P00036000",{"strike":231,"call":232,"put":237,"callItm":11,"putItm":67,"isAtm":67},37,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":206,"gamma":180,"theta":180,"vega":180,"rho":236,"in_the_money":11},"PFIX  261016C00037000",26.7,31.6,0.010137,{"contract_symbol":238,"symbol":238,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":206,"open_interest":206,"iv":239,"implied_volatility":239,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":67},"PFIX  261016P00037000",0.2353,{"strike":241,"call":242,"put":247,"callItm":11,"putItm":67,"isAtm":67},38,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":206,"gamma":180,"theta":180,"vega":180,"rho":246,"in_the_money":11},"PFIX  261016C00038000",25.7,30.6,0.010411,{"contract_symbol":248,"symbol":248,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":67},"PFIX  261016P00038000",{"strike":250,"call":251,"put":256,"callItm":11,"putItm":67,"isAtm":67},39,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":206,"gamma":180,"theta":180,"vega":180,"rho":255,"in_the_money":11},"PFIX  261016C00039000",24.7,29.6,0.010685,{"contract_symbol":257,"symbol":257,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":67},"PFIX  261016P00039000",{"strike":259,"call":260,"put":265,"callItm":11,"putItm":67,"isAtm":67},40,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":206,"gamma":180,"theta":180,"vega":180,"rho":264,"in_the_money":11},"PFIX  261016C00040000",23.7,28.6,0.010959,{"contract_symbol":266,"symbol":266,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":67},"PFIX  261016P00040000",{"strike":268,"call":269,"put":274,"callItm":11,"putItm":67,"isAtm":67},41,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":206,"gamma":180,"theta":180,"vega":180,"rho":273,"in_the_money":11},"PFIX  261016C00041000",22.7,27.6,0.011233,{"contract_symbol":275,"symbol":275,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":67},"PFIX  261016P00041000",{"strike":277,"call":278,"put":284,"callItm":11,"putItm":67,"isAtm":67},42,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":282,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":206,"gamma":180,"theta":180,"vega":180,"rho":283,"in_the_money":11},"PFIX  261016C00042000",21.7,26.6,11,0.011507,{"contract_symbol":285,"symbol":285,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":67},"PFIX  261016P00042000",{"strike":287,"call":288,"put":293,"callItm":11,"putItm":67,"isAtm":67},43,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":206,"gamma":180,"theta":180,"vega":180,"rho":292,"in_the_money":11},"PFIX  261016C00043000",20.7,25.6,0.011781,{"contract_symbol":294,"symbol":294,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":239,"implied_volatility":239,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":67},"PFIX  261016P00043000",{"strike":296,"call":297,"put":302,"callItm":11,"putItm":67,"isAtm":67},44,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":206,"gamma":180,"theta":180,"vega":180,"rho":301,"in_the_money":11},"PFIX  261016C00044000",19.7,24.6,0.012055,{"contract_symbol":303,"symbol":303,"bid":180,"ask":210,"last":304,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":67},"PFIX  261016P00044000",0.75,{"strike":187,"call":306,"put":311,"callItm":11,"putItm":67,"isAtm":67},{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":206,"gamma":180,"theta":180,"vega":180,"rho":310,"in_the_money":11},"PFIX  261016C00045000",18.7,23.6,0.012329,{"contract_symbol":312,"symbol":312,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":67},"PFIX  261016P00045000",{"strike":314,"call":315,"put":321,"callItm":11,"putItm":67,"isAtm":67},46,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":319,"implied_volatility":319,"delta":206,"gamma":180,"theta":180,"vega":180,"rho":320,"in_the_money":11},"PFIX  261016C00046000",17.7,22.6,0.3572,0.012602,{"contract_symbol":322,"symbol":322,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":239,"implied_volatility":239,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":67},"PFIX  261016P00046000",{"strike":324,"call":325,"put":331,"callItm":11,"putItm":67,"isAtm":67},47,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":206,"gamma":180,"theta":180,"vega":180,"rho":330,"in_the_money":11},"PFIX  261016C00047000",16.7,21.6,6.1,0.012877,{"contract_symbol":332,"symbol":332,"bid":180,"ask":210,"last":333,"change":180,"changePercent":9,"volume":180,"openInterest":282,"open_interest":282,"iv":211,"implied_volatility":211,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":67},"PFIX  261016P00047000",1.3,{"strike":335,"call":336,"put":341,"callItm":11,"putItm":67,"isAtm":67},48,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":206,"gamma":180,"theta":180,"vega":180,"rho":340,"in_the_money":11},"PFIX  261016C00048000",15.7,20.6,0.013151,{"contract_symbol":342,"symbol":342,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":67},"PFIX  261016P00048000",{"strike":344,"call":345,"put":350,"callItm":11,"putItm":67,"isAtm":67},49,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":319,"implied_volatility":319,"delta":206,"gamma":180,"theta":180,"vega":180,"rho":349,"in_the_money":11},"PFIX  261016C00049000",14.7,19.6,0.013424,{"contract_symbol":351,"symbol":351,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":67},"PFIX  261016P00049000",{"strike":353,"call":354,"put":361,"callItm":11,"putItm":67,"isAtm":67},50,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":180,"changePercent":9,"volume":180,"openInterest":359,"open_interest":359,"iv":205,"implied_volatility":205,"delta":206,"gamma":180,"theta":180,"vega":180,"rho":360,"in_the_money":11},"PFIX  261016C00050000",13.7,18.6,2.1,12,0.013698,{"contract_symbol":362,"symbol":362,"bid":180,"ask":363,"last":364,"change":180,"changePercent":9,"volume":180,"openInterest":365,"open_interest":365,"iv":211,"implied_volatility":211,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":67},"PFIX  261016P00050000",0.95,0.28,23,{"strike":367,"call":368,"put":375,"callItm":11,"putItm":67,"isAtm":67},51,{"contract_symbol":369,"symbol":369,"bid":370,"ask":317,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":371,"gamma":372,"theta":373,"vega":372,"rho":374,"in_the_money":11},"PFIX  261016C00051000",12.8,0.999999,0.000001,-0.000001,0.013972,{"contract_symbol":376,"symbol":376,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":67},"PFIX  261016P00051000",{"strike":378,"call":379,"put":389,"callItm":11,"putItm":67,"isAtm":67},52,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":383,"change":180,"changePercent":9,"volume":180,"openInterest":359,"open_interest":359,"iv":319,"implied_volatility":319,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":11},"PFIX  261016C00052000",11.7,16.6,8.8,0.999993,0.000008,-0.000006,0.000003,0.014246,{"contract_symbol":390,"symbol":390,"bid":180,"ask":210,"last":391,"change":180,"changePercent":9,"volume":180,"openInterest":206,"open_interest":206,"iv":239,"implied_volatility":239,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":67},"PFIX  261016P00052000",0.15,{"strike":393,"call":394,"put":403,"callItm":11,"putItm":67,"isAtm":67},53,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":11},"PFIX  261016C00053000",10.7,15.6,0.99998,0.000022,-0.000017,0.00001,0.01452,{"contract_symbol":404,"symbol":404,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":67},"PFIX  261016P00053000",{"strike":406,"call":407,"put":416,"callItm":11,"putItm":67,"isAtm":67},54,{"contract_symbol":408,"symbol":408,"bid":409,"ask":347,"last":410,"change":180,"changePercent":9,"volume":180,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":11},"PFIX  261016C00054000",9.8,1.45,0.999922,0.00008,-0.000061,0.000035,0.014793,{"contract_symbol":417,"symbol":417,"bid":180,"ask":418,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":67},"PFIX  261016P00054000",1.7,{"strike":420,"call":421,"put":430,"callItm":11,"putItm":67,"isAtm":67},55,{"contract_symbol":422,"symbol":422,"bid":383,"ask":356,"last":423,"change":180,"changePercent":9,"volume":180,"openInterest":424,"open_interest":424,"iv":319,"implied_volatility":319,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":11},"PFIX  261016C00055000",1.61,4,0.99967,0.000304,-0.00024,0.000134,0.015062,{"contract_symbol":431,"symbol":431,"bid":180,"ask":418,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":67},"PFIX  261016P00055000",{"strike":433,"call":434,"put":443,"callItm":11,"putItm":67,"isAtm":67},56,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":11},"PFIX  261016C00056000",7.8,12.7,0.9992,0.000703,-0.000534,0.000305,0.015327,{"contract_symbol":444,"symbol":444,"bid":180,"ask":418,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":239,"implied_volatility":239,"delta":373,"gamma":387,"theta":373,"vega":372,"rho":180,"in_the_money":67},"PFIX  261016P00056000",{"strike":446,"call":447,"put":456,"callItm":11,"putItm":67,"isAtm":67},57,{"contract_symbol":448,"symbol":448,"bid":449,"ask":381,"last":450,"change":180,"changePercent":9,"volume":180,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":11},"PFIX  261016C00057000",6.8,0.27,0.997823,0.001756,-0.001334,0.000761,0.015576,{"contract_symbol":457,"symbol":457,"bid":180,"ask":458,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":180,"in_the_money":67},"PFIX  261016P00057000",1.75,-0.000012,0.00002,-0.000007,0.000006,{"strike":464,"call":465,"put":473,"callItm":11,"putItm":67,"isAtm":67},58,{"contract_symbol":466,"symbol":466,"bid":467,"ask":396,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":11},"PFIX  261016C00058000",5.8,0.994641,0.003945,-0.002997,0.00171,0.01579,{"contract_symbol":474,"symbol":474,"bid":180,"ask":458,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":475,"gamma":476,"theta":477,"vega":414,"rho":373,"in_the_money":67},"PFIX  261016P00058000",-0.000077,0.000119,-0.000041,{"strike":479,"call":480,"put":488,"callItm":11,"putItm":67,"isAtm":67},59,{"contract_symbol":481,"symbol":481,"bid":482,"ask":409,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":319,"implied_volatility":319,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":11},"PFIX  261016C00059000",4.9,0.986728,0.008584,-0.00676,0.003788,0.015915,{"contract_symbol":489,"symbol":489,"bid":180,"ask":490,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":239,"implied_volatility":239,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":67},"PFIX  261016P00059000",1.8,-0.000417,0.000574,-0.000196,0.000167,-0.000008,{"strike":497,"call":498,"put":508,"callItm":11,"putItm":67,"isAtm":67},60,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":502,"change":180,"changePercent":9,"volume":180,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":11},"PFIX  261016C00060000",2.9,7.5,4.6,0.975461,0.014757,-0.011211,0.006395,0.015977,{"contract_symbol":509,"symbol":509,"bid":180,"ask":510,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":67},"PFIX  261016P00060000",1.85,-0.001793,0.002197,-0.00075,0.000638,-0.000033,{"strike":517,"call":518,"put":527,"callItm":11,"putItm":67,"isAtm":67},61,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":11},"PFIX  261016C00061000",3,7.9,0.953837,0.024813,-0.01885,0.010754,0.015842,{"contract_symbol":528,"symbol":528,"bid":180,"ask":529,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":67},"PFIX  261016P00061000",1.9,-0.006429,0.006917,-0.00236,0.002009,-0.00012,{"strike":536,"call":537,"put":546,"callItm":11,"putItm":67,"isAtm":67},62,{"contract_symbol":538,"symbol":538,"bid":358,"ask":539,"last":540,"change":180,"changePercent":9,"volume":180,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":11},"PFIX  261016C00062000",7,5.5,0.919724,0.038227,-0.02904,0.016567,0.015469,{"contract_symbol":547,"symbol":547,"bid":180,"ask":95,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":239,"implied_volatility":239,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":67},"PFIX  261016P00062000",-0.019312,0.017971,-0.006143,0.005224,-0.00036,{"strike":554,"call":555,"put":563,"callItm":11,"putItm":67,"isAtm":67},63,{"contract_symbol":556,"symbol":556,"bid":14,"ask":329,"last":557,"change":180,"changePercent":9,"volume":180,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":11},"PFIX  261016C00063000",4.5,0.87027,0.054176,-0.041157,0.023479,0.014802,{"contract_symbol":564,"symbol":564,"bid":180,"ask":358,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":67},"PFIX  261016P00063000",-0.048588,0.038574,-0.013163,0.011204,-0.000909,{"strike":571,"call":572,"put":581,"callItm":11,"putItm":67,"isAtm":67},64,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":11},"PFIX  261016C00064000",0.4,5.3,0.804127,0.070901,-0.053863,0.030727,0.013811,{"contract_symbol":582,"symbol":582,"bid":180,"ask":583,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":67},"PFIX  261016P00064000",2.2,-0.104914,0.069541,-0.02373,0.020199,-0.001967,{"strike":590,"call":591,"put":599,"callItm":11,"putItm":67,"isAtm":11},65,{"contract_symbol":592,"symbol":592,"bid":593,"ask":502,"last":593,"change":180,"changePercent":9,"volume":180,"openInterest":520,"open_interest":520,"iv":319,"implied_volatility":319,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":11},"PFIX  261016C00065000",0.5,0.719039,0.084934,-0.066887,0.037476,0.012443,{"contract_symbol":600,"symbol":600,"bid":180,"ask":601,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":239,"implied_volatility":239,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":67},"PFIX  261016P00065000",2.45,-0.196285,0.105837,-0.036176,0.030766,-0.003691,{"strike":608,"call":609,"put":617,"callItm":11,"putItm":67,"isAtm":11},66,{"contract_symbol":610,"symbol":610,"bid":180,"ask":611,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":11},"PFIX  261016C00066000",3.2,0.627985,0.097003,-0.073692,0.042039,0.010955,{"contract_symbol":618,"symbol":618,"bid":180,"ask":619,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":67},"PFIX  261016P00066000",2.8,-0.321563,0.137123,-0.046791,0.039828,-0.006069,{"strike":626,"call":627,"put":636,"callItm":11,"putItm":67,"isAtm":11},67,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":11},"PFIX  261016C00067000",0.1,3.3,0.526926,0.102081,-0.07755,0.04424,0.009247,{"contract_symbol":637,"symbol":637,"bid":180,"ask":630,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":67},"PFIX  261016P00067000",-0.469343,0.15221,-0.051939,0.04421,-0.0089,{"strike":25,"call":644,"put":652,"callItm":67,"putItm":11,"isAtm":11},{"contract_symbol":645,"symbol":645,"bid":180,"ask":646,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":319,"implied_volatility":319,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":67},"PFIX  261016C00068000",2.75,0.427319,0.098818,-0.077822,0.043603,0.007531,{"contract_symbol":653,"symbol":653,"bid":180,"ask":654,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":11},"PFIX  261016P00068000",3.8,-0.619346,0.145777,-0.049744,0.042342,-0.011813,{"strike":661,"call":662,"put":670,"callItm":67,"putItm":11,"isAtm":11},69,{"contract_symbol":663,"symbol":663,"bid":180,"ask":601,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":67},"PFIX  261016C00069000",0.3168,0.311315,0.100387,-0.062179,0.039284,0.005539,{"contract_symbol":671,"symbol":671,"bid":180,"ask":557,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":11},"PFIX  261016P00069000",0.2732,-0.718501,0.111144,-0.051208,0.037511,-0.013867,{"strike":679,"call":680,"put":688,"callItm":67,"putItm":11,"isAtm":67},70,{"contract_symbol":681,"symbol":681,"bid":180,"ask":682,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":664,"implied_volatility":664,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":67},"PFIX  261016C00070000",2.25,0.221674,0.084464,-0.052317,0.033053,0.003958,{"contract_symbol":689,"symbol":689,"bid":178,"ask":690,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":11},"PFIX  261016P00070000",5.2,0.2726,-0.815563,0.087925,-0.040338,0.029612,-0.015867,{"strike":698,"call":699,"put":708,"callItm":67,"putItm":11,"isAtm":67},71,{"contract_symbol":700,"symbol":700,"bid":180,"ask":701,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":67},"PFIX  261016C00071000",2.05,0.321,0.153194,0.066279,-0.042149,0.02628,0.002742,{"contract_symbol":709,"symbol":709,"bid":120,"ask":467,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":672,"implied_volatility":672,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":11},"PFIX  261016P00071000",-0.886911,0.063164,-0.029102,0.021318,-0.017416,{"strike":716,"call":717,"put":724,"callItm":67,"putItm":11,"isAtm":67},72,{"contract_symbol":718,"symbol":718,"bid":180,"ask":95,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":664,"implied_volatility":664,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":67},"PFIX  261016C00072000",0.096144,0.048431,-0.029998,0.018952,0.001726,{"contract_symbol":725,"symbol":725,"bid":529,"ask":449,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":691,"implied_volatility":691,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":11},"PFIX  261016P00072000",-0.936105,0.041291,-0.018943,0.013906,-0.018573,{"strike":732,"call":733,"put":740,"callItm":67,"putItm":11,"isAtm":67},75,{"contract_symbol":734,"symbol":734,"bid":180,"ask":490,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":664,"implied_volatility":664,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":67},"PFIX  261016C00075000",0.018652,0.012961,-0.008028,0.005072,0.000337,{"contract_symbol":741,"symbol":741,"bid":557,"ask":742,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":672,"implied_volatility":672,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":11},"PFIX  261016P00075000",9.4,-0.992289,0.006989,-0.00322,0.002359,-0.020408,{"strike":749,"call":750,"put":756,"callItm":67,"putItm":11,"isAtm":67},80,{"contract_symbol":751,"symbol":751,"bid":180,"ask":418,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":702,"implied_volatility":702,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":401,"in_the_money":67},"PFIX  261016C00080000",0.000539,0.000534,-0.00034,0.000212,{"contract_symbol":757,"symbol":757,"bid":758,"ask":759,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":691,"implied_volatility":691,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":11},"PFIX  261016P00080000",9.5,14.4,-0.999943,0.000077,-0.000035,0.000026,-0.021917,{"strike":766,"call":767,"put":773,"callItm":67,"putItm":11,"isAtm":67},85,{"contract_symbol":768,"symbol":768,"bid":180,"ask":418,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":664,"implied_volatility":664,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":180,"in_the_money":67},"PFIX  261016C00085000",0.000004,0.000005,-0.000003,0.000002,{"contract_symbol":774,"symbol":774,"bid":759,"ask":775,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":691,"implied_volatility":691,"delta":776,"gamma":180,"theta":180,"vega":180,"rho":777,"in_the_money":11},"PFIX  261016P00085000",19.3,-1,-0.023287,{"strike":779,"call":780,"put":782,"callItm":67,"putItm":11,"isAtm":67},90,{"contract_symbol":781,"symbol":781,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":702,"implied_volatility":702,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":67},"PFIX  261016C00090000",{"contract_symbol":783,"symbol":783,"bid":784,"ask":785,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":672,"implied_volatility":672,"delta":776,"gamma":180,"theta":180,"vega":180,"rho":786,"in_the_money":11},"PFIX  261016P00090000",19.4,24.3,-0.024657,{"strike":788,"call":789,"put":791,"callItm":67,"putItm":11,"isAtm":67},95,{"contract_symbol":790,"symbol":790,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":664,"implied_volatility":664,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":67},"PFIX  261016C00095000",{"contract_symbol":792,"symbol":792,"bid":793,"ask":794,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":691,"implied_volatility":691,"delta":776,"gamma":180,"theta":180,"vega":180,"rho":795,"in_the_money":11},"PFIX  261016P00095000",24.4,29.3,-0.026027,{"strike":797,"call":798,"put":800,"callItm":67,"putItm":11,"isAtm":67},100,{"contract_symbol":799,"symbol":799,"bid":180,"ask":210,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":664,"implied_volatility":664,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":67},"PFIX  261016C00100000",{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":672,"implied_volatility":672,"delta":776,"gamma":180,"theta":180,"vega":180,"rho":804,"in_the_money":11},"PFIX  261016P00100000",29.4,34.3,-0.027396,"2026-10-07T00:29:06.081223+00:00"]