[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PGR":3,"homepage-market-summary":34,"stock-options-PGR":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PGR","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},"Progressive Corporation","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Progressive underwrites private and commercial auto insurance and specialty lines; it has almost 27 million personal auto policies in force and is one of the largest auto insurers in the United States. Progressive markets its policies through independent insurance agencies in the US and Canada and directly via the internet and telephone. Its premiums are split between the agent and the direct channel. The company also offers commercial auto policies and entered homeowners insurance through an acquisition in 2015.","70,000","Mayfield Village, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.1868,0.4,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},214.12,211.76,215.74,212.05,2.07,0.98,2544497.716747,47574,214.4908,245.64,189.2,3186879.9918156173,44.2,10220,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":14,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":14,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":177,"has_options":77,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":187,"strikes":250,"updated_at":1025,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",0.5,{"total_volume":185,"total_open_interest":186,"put_call_ratio":17,"implied_volatility":183},74,3269,[188,189,194,198,202,206,210,214,218,222,226,230,234,238,242,246],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",16,"261023",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",23,"261030",{"date":203,"label":203,"type":180,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",30,"261106",{"date":207,"label":207,"type":180,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",37,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",44,"261120",{"date":215,"label":215,"type":191,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-12-18",72,"261218",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",100,"270115",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-02-19",135,"270219",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-03-19",163,"270319",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-05-21",226,"270521",{"date":235,"label":235,"type":191,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-06-17",253,"270617",{"date":239,"label":239,"type":191,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2027-09-17",345,"270917",{"date":243,"label":243,"type":191,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2028-01-21",471,"280121",{"date":247,"label":247,"type":191,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2029-01-19",835,"290119",[251,265,274,285,294,304,313,322,331,340,349,359,374,395,414,434,453,472,491,512,534,556,581,605,630,654,680,706,729,754,776,799,819,839,857,874,891,908,918,929,938,947,956,965,973,982,991,999,1008,1016],{"strike":252,"call":253,"put":261,"callItm":77,"putItm":14,"isAtm":14},120,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":259,"gamma":257,"theta":257,"vega":257,"rho":260,"in_the_money":77},"PGR   261009C00120000",92,96.2,0,0.5879,1,0.006442,{"contract_symbol":262,"symbol":262,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"PGR   261009P00120000",2.15,0.5501,{"strike":266,"call":267,"put":272,"callItm":77,"putItm":14,"isAtm":14},125,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":259,"gamma":257,"theta":257,"vega":257,"rho":271,"in_the_money":77},"PGR   261009C00125000",87.1,91,0.00671,{"contract_symbol":273,"symbol":273,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"PGR   261009P00125000",{"strike":275,"call":276,"put":281,"callItm":77,"putItm":14,"isAtm":14},130,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":259,"gamma":257,"theta":257,"vega":257,"rho":280,"in_the_money":77},"PGR   261009C00130000",82.1,86.2,0.006979,{"contract_symbol":282,"symbol":282,"bid":257,"ask":263,"last":283,"change":257,"changePercent":9,"volume":257,"openInterest":181,"open_interest":181,"iv":284,"implied_volatility":284,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"PGR   261009P00130000",0.75,0.5498,{"strike":224,"call":286,"put":291,"callItm":77,"putItm":14,"isAtm":14},{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":259,"gamma":257,"theta":257,"vega":257,"rho":290,"in_the_money":77},"PGR   261009C00135000",77.1,81.2,0.007247,{"contract_symbol":292,"symbol":292,"bid":257,"ask":263,"last":293,"change":257,"changePercent":9,"volume":257,"openInterest":259,"open_interest":259,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"PGR   261009P00135000",1.41,{"strike":295,"call":296,"put":302,"callItm":77,"putItm":14,"isAtm":14},140,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":300,"implied_volatility":300,"delta":259,"gamma":257,"theta":257,"vega":257,"rho":301,"in_the_money":77},"PGR   261009C00140000",72.1,76.2,0.618,0.007513,{"contract_symbol":303,"symbol":303,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"PGR   261009P00140000",{"strike":305,"call":306,"put":311,"callItm":77,"putItm":14,"isAtm":14},145,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":259,"gamma":257,"theta":257,"vega":257,"rho":310,"in_the_money":77},"PGR   261009C00145000",67.1,71.2,0.007784,{"contract_symbol":312,"symbol":312,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"PGR   261009P00145000",{"strike":314,"call":315,"put":320,"callItm":77,"putItm":14,"isAtm":14},150,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":259,"gamma":257,"theta":257,"vega":257,"rho":319,"in_the_money":77},"PGR   261009C00150000",62.6,65.8,0.008053,{"contract_symbol":321,"symbol":321,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"PGR   261009P00150000",{"strike":323,"call":324,"put":329,"callItm":77,"putItm":14,"isAtm":14},155,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":259,"gamma":257,"theta":257,"vega":257,"rho":328,"in_the_money":77},"PGR   261009C00155000",57.1,60.8,0.008321,{"contract_symbol":330,"symbol":330,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"PGR   261009P00155000",{"strike":332,"call":333,"put":338,"callItm":77,"putItm":14,"isAtm":14},160,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":259,"gamma":257,"theta":257,"vega":257,"rho":337,"in_the_money":77},"PGR   261009C00160000",52.6,56,0.008589,{"contract_symbol":339,"symbol":339,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"PGR   261009P00160000",{"strike":341,"call":342,"put":347,"callItm":77,"putItm":14,"isAtm":14},165,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":259,"gamma":257,"theta":257,"vega":257,"rho":346,"in_the_money":77},"PGR   261009C00165000",47.3,51.1,0.008858,{"contract_symbol":348,"symbol":348,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":284,"implied_volatility":284,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"PGR   261009P00165000",{"strike":350,"call":351,"put":357,"callItm":77,"putItm":14,"isAtm":14},170,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":259,"gamma":257,"theta":355,"vega":257,"rho":356,"in_the_money":77},"PGR   261009C00170000",42.1,46,-0.000001,0.009126,{"contract_symbol":358,"symbol":358,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"PGR   261009P00170000",{"strike":360,"call":361,"put":370,"callItm":77,"putItm":14,"isAtm":14},175,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":300,"implied_volatility":300,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":77},"PGR   261009C00175000",37.1,40.9,0.999996,0.000002,-0.000046,0.000003,0.009392,{"contract_symbol":371,"symbol":371,"bid":257,"ask":263,"last":372,"change":257,"changePercent":9,"volume":257,"openInterest":192,"open_interest":192,"iv":284,"implied_volatility":284,"delta":257,"gamma":257,"theta":373,"vega":257,"rho":257,"in_the_money":14},"PGR   261009P00175000",0.42,-0.000003,{"strike":375,"call":376,"put":387,"callItm":77,"putItm":14,"isAtm":14},180,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":257,"changePercent":9,"volume":257,"openInterest":381,"open_interest":381,"iv":258,"implied_volatility":258,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":77},"PGR   261009C00180000",32.5,35.8,32.58,7,0.999973,0.000012,-0.00027,0.000018,0.009663,{"contract_symbol":388,"symbol":388,"bid":257,"ask":263,"last":389,"change":257,"changePercent":9,"volume":257,"openInterest":390,"open_interest":390,"iv":264,"implied_volatility":264,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":257,"in_the_money":14},"PGR   261009P00180000",0.37,6,-0.000008,0.000004,-0.00008,0.000006,{"strike":396,"call":397,"put":407,"callItm":77,"putItm":14,"isAtm":14},182.5,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":401,"change":257,"changePercent":9,"volume":257,"openInterest":381,"open_interest":381,"iv":258,"implied_volatility":258,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":77},"PGR   261009C00182500",30.9,33.3,30.11,0.9999,0.000043,-0.000935,0.000062,0.009796,{"contract_symbol":408,"symbol":408,"bid":257,"ask":409,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":284,"implied_volatility":284,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":257,"in_the_money":14},"PGR   261009P00182500",0.1,-0.000035,0.000017,-0.000327,0.000023,{"strike":415,"call":416,"put":425,"callItm":77,"putItm":14,"isAtm":14},185,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":300,"implied_volatility":300,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":77},"PGR   261009C00185000",27.1,30.8,0.9994,0.000217,-0.005198,0.00033,0.009921,{"contract_symbol":426,"symbol":426,"bid":257,"ask":259,"last":427,"change":257,"changePercent":9,"volume":257,"openInterest":428,"open_interest":428,"iv":264,"implied_volatility":264,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":14},"PGR   261009P00185000",0.39,14,-0.00014,0.000063,-0.001193,0.000085,-0.000002,{"strike":435,"call":436,"put":445,"callItm":77,"putItm":14,"isAtm":14},187.5,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":77},"PGR   261009C00187500",25.1,28.3,0.999,0.000365,-0.007913,0.000528,0.010054,{"contract_symbol":446,"symbol":446,"bid":257,"ask":263,"last":447,"change":257,"changePercent":9,"volume":257,"openInterest":259,"open_interest":259,"iv":284,"implied_volatility":284,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":14},"PGR   261009P00187500",0.11,-0.000479,0.000198,-0.003756,0.000268,-0.000006,{"strike":454,"call":455,"put":464,"callItm":77,"putItm":14,"isAtm":14},190,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":77},"PGR   261009C00190000",22.1,25.8,0.997306,0.000901,-0.019519,0.001302,0.010168,{"contract_symbol":465,"symbol":465,"bid":257,"ask":263,"last":466,"change":257,"changePercent":9,"volume":257,"openInterest":390,"open_interest":390,"iv":284,"implied_volatility":284,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":14},"PGR   261009P00190000",0.18,-0.001471,0.000556,-0.010542,0.000752,-0.000017,{"strike":473,"call":474,"put":483,"callItm":77,"putItm":14,"isAtm":14},192.5,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":77},"PGR   261009C00192500",20,23.6,0.99342,0.002001,-0.043372,0.002893,0.010257,{"contract_symbol":484,"symbol":484,"bid":257,"ask":263,"last":485,"change":257,"changePercent":9,"volume":257,"openInterest":192,"open_interest":192,"iv":264,"implied_volatility":264,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":14},"PGR   261009P00192500",0.05,-0.004057,0.001391,-0.026387,0.001881,-0.000047,{"strike":492,"call":493,"put":502,"callItm":77,"putItm":14,"isAtm":14},195,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":77},"PGR   261009C00195000",18.4,20.8,0.985367,0.004021,-0.087151,0.005813,0.010298,{"contract_symbol":503,"symbol":503,"bid":257,"ask":504,"last":505,"change":257,"changePercent":9,"volume":257,"openInterest":506,"open_interest":506,"iv":264,"implied_volatility":264,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":14},"PGR   261009P00195000",1.05,0.3,88,-0.009979,0.003085,-0.05851,0.004171,-0.000116,{"strike":513,"call":514,"put":523,"callItm":77,"putItm":14,"isAtm":14},197.5,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":77},"PGR   261009C00197500",15.6,18.3,0.970228,0.007334,-0.158944,0.010601,0.010255,{"contract_symbol":524,"symbol":524,"bid":257,"ask":525,"last":485,"change":526,"changePercent":9,"volume":527,"openInterest":528,"open_interest":528,"iv":284,"implied_volatility":284,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":14},"PGR   261009P00197500",2.2,-0.1,4,303,-0.02209,0.006111,-0.115788,0.008257,-0.000258,{"strike":535,"call":536,"put":546,"callItm":77,"putItm":14,"isAtm":14},200,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":257,"changePercent":9,"volume":257,"openInterest":259,"open_interest":259,"iv":258,"implied_volatility":258,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":77},"PGR   261009C00200000",13,15.7,10.5,0.944325,0.012184,-0.264038,0.017611,0.010085,{"contract_symbol":547,"symbol":547,"bid":257,"ask":548,"last":549,"change":526,"changePercent":9,"volume":181,"openInterest":550,"open_interest":550,"iv":264,"implied_volatility":264,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":14},"PGR   261009P00200000",1.4,0.15,184,-0.044666,0.010924,-0.20722,0.014773,-0.000522,{"strike":557,"call":558,"put":570,"callItm":77,"putItm":14,"isAtm":14},202.5,{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":562,"change":257,"changePercent":9,"volume":257,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":77},"PGR   261009C00202500",10.9,13.3,8.65,49,0.5221,0.92827,0.016712,-0.285605,0.021451,0.010033,{"contract_symbol":571,"symbol":571,"bid":257,"ask":572,"last":573,"change":257,"changePercent":9,"volume":257,"openInterest":574,"open_interest":574,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":14},"PGR   261009P00202500",1.1,0.24,80,0.4779,-0.055367,0.014923,-0.213693,0.017534,-0.000646,{"strike":582,"call":583,"put":595,"callItm":77,"putItm":14,"isAtm":14},205,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":587,"change":257,"changePercent":9,"volume":257,"openInterest":588,"open_interest":588,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":77},"PGR   261009C00205000",8.1,10.7,8.04,19,0.4483,0.907331,0.023608,-0.297457,0.02602,0.009924,{"contract_symbol":596,"symbol":596,"bid":409,"ask":17,"last":549,"change":597,"changePercent":9,"volume":527,"openInterest":598,"open_interest":598,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":14},"PGR   261009P00205000",-0.45,316,0.4012,-0.069918,0.021326,-0.215185,0.021034,-0.000814,{"strike":606,"call":607,"put":620,"callItm":77,"putItm":14,"isAtm":14},207.5,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":611,"change":612,"changePercent":9,"volume":259,"openInterest":613,"open_interest":613,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":77},"PGR   261009C00207500",6.1,7.9,6.49,1.29,64,0.3953,0.859816,0.035944,-0.3522,0.034925,0.009502,{"contract_symbol":621,"symbol":621,"bid":485,"ask":505,"last":549,"change":622,"changePercent":9,"volume":381,"openInterest":623,"open_interest":623,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":14},"PGR   261009P00207500",-0.4,707,0.3193,-0.091709,0.032896,-0.210208,0.02582,-0.001065,{"strike":631,"call":632,"put":643,"callItm":77,"putItm":14,"isAtm":14},210,{"contract_symbol":633,"symbol":633,"bid":634,"ask":609,"last":635,"change":257,"changePercent":9,"volume":257,"openInterest":636,"open_interest":636,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":77},"PGR   261009C00210000",3.3,3.55,26,0.3054,0.803571,0.057834,-0.338153,0.043422,0.008989,{"contract_symbol":644,"symbol":644,"bid":485,"ask":645,"last":646,"change":647,"changePercent":9,"volume":527,"openInterest":236,"open_interest":236,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":14},"PGR   261009P00210000",0.7,0.45,-0.6,0.2688,-0.166529,0.059254,-0.268364,0.039155,-0.001933,{"strike":655,"call":656,"put":669,"callItm":77,"putItm":14,"isAtm":77},212.5,{"contract_symbol":657,"symbol":657,"bid":658,"ask":659,"last":660,"change":661,"changePercent":9,"volume":390,"openInterest":662,"open_interest":662,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":77},"PGR   261009C00212500",2.1,3.4,2.97,1.12,32,0.2794,0.63829,0.085551,-0.418557,0.058756,0.007194,{"contract_symbol":670,"symbol":670,"bid":17,"ask":671,"last":672,"change":257,"changePercent":9,"volume":257,"openInterest":673,"open_interest":673,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":14},"PGR   261009P00212500",2.25,1.6,3,0.2837,-0.363643,0.08438,-0.425901,0.058862,-0.004238,{"strike":681,"call":682,"put":694,"callItm":14,"putItm":77,"isAtm":77},215,{"contract_symbol":683,"symbol":683,"bid":259,"ask":684,"last":612,"change":685,"changePercent":9,"volume":686,"openInterest":687,"open_interest":687,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":14},"PGR   261009C00215000",1.5,0.22,17,137,0.261,0.407393,0.094857,-0.405011,0.060859,0.004617,{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":698,"change":257,"changePercent":9,"volume":257,"openInterest":699,"open_interest":699,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":77},"PGR   261009P00215000",1.65,2.55,5.3,63,0.2568,-0.594209,0.09631,-0.398245,0.060791,-0.00694,{"strike":707,"call":708,"put":718,"callItm":14,"putItm":77,"isAtm":14},217.5,{"contract_symbol":709,"symbol":709,"bid":505,"ask":504,"last":710,"change":149,"changePercent":9,"volume":390,"openInterest":711,"open_interest":711,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":14},"PGR   261009C00217500",0.68,62,0.2899,0.225714,0.066089,-0.348308,0.047109,0.002562,{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":722,"change":257,"changePercent":9,"volume":257,"openInterest":259,"open_interest":259,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":77},"PGR   261009P00217500",2.95,4.7,11.52,0.2141,-0.847655,0.070182,-0.201646,0.036938,-0.00994,{"strike":730,"call":731,"put":743,"callItm":14,"putItm":77,"isAtm":14},220,{"contract_symbol":732,"symbol":732,"bid":485,"ask":17,"last":733,"change":734,"changePercent":9,"volume":735,"openInterest":736,"open_interest":736,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":14},"PGR   261009C00220000",0.21,-0.06,10,176,0.2934,0.101054,0.038442,-0.207456,0.027729,0.001149,{"contract_symbol":744,"symbol":744,"bid":721,"ask":745,"last":746,"change":257,"changePercent":9,"volume":257,"openInterest":747,"open_interest":747,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":77},"PGR   261009P00220000",6.8,9.65,25,0.2373,-0.943172,0.030684,-0.108286,0.017898,-0.011162,{"strike":755,"call":756,"put":766,"callItm":14,"putItm":77,"isAtm":14},222.5,{"contract_symbol":757,"symbol":757,"bid":485,"ask":758,"last":466,"change":409,"changePercent":9,"volume":192,"openInterest":759,"open_interest":759,"iv":760,"implied_volatility":760,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":14},"PGR   261009C00222500",1.3,76,0.2756,0.027522,0.014654,-0.069803,0.009931,0.000314,{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":770,"implied_volatility":770,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":77},"PGR   261009P00222500",7.1,9.4,0.306,-0.957858,0.018739,-0.109974,0.014096,-0.011465,{"strike":777,"call":778,"put":789,"callItm":14,"putItm":77,"isAtm":14},225,{"contract_symbol":779,"symbol":779,"bid":257,"ask":780,"last":781,"change":782,"changePercent":9,"volume":673,"openInterest":783,"open_interest":783,"iv":784,"implied_volatility":784,"delta":444,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":14},"PGR   261009C00225000",1.2,0.06,-0.04,123,0.293,0.005829,-0.031379,0.004198,0.000115,{"contract_symbol":790,"symbol":790,"bid":791,"ask":792,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":77},"PGR   261009P00225000",9.5,11.8,0.3688,-0.967242,0.012656,-0.10789,0.011474,-0.011706,{"strike":800,"call":801,"put":809,"callItm":14,"putItm":77,"isAtm":14},227.5,{"contract_symbol":802,"symbol":802,"bid":257,"ask":525,"last":781,"change":257,"changePercent":9,"volume":257,"openInterest":259,"open_interest":259,"iv":803,"implied_volatility":803,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":808,"in_the_money":14},"PGR   261009C00227500",0.3405,0.007357,0.003814,-0.027725,0.003193,0.000084,{"contract_symbol":810,"symbol":810,"bid":811,"ask":812,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":813,"implied_volatility":813,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":77},"PGR   261009P00227500",12,14.5,0.4265,-0.973931,0.009052,-0.103225,0.009491,-0.011917,{"strike":820,"call":821,"put":829,"callItm":14,"putItm":77,"isAtm":14},230,{"contract_symbol":822,"symbol":822,"bid":257,"ask":485,"last":823,"change":734,"changePercent":9,"volume":259,"openInterest":824,"open_interest":824,"iv":803,"implied_volatility":803,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":413,"in_the_money":14},"PGR   261009C00230000",0.03,245,0.002005,0.00119,-0.008653,0.000996,{"contract_symbol":830,"symbol":830,"bid":831,"ask":832,"last":833,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":813,"implied_volatility":813,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":77},"PGR   261009P00230000",14.4,17.3,12.8,-0.989039,0.004317,-0.049234,0.004527,-0.012223,{"strike":840,"call":841,"put":848,"callItm":14,"putItm":77,"isAtm":14},232.5,{"contract_symbol":842,"symbol":842,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":803,"implied_volatility":803,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":14},"PGR   261009C00232500",0.000465,0.000311,-0.002264,0.000261,0.000005,{"contract_symbol":849,"symbol":849,"bid":850,"ask":851,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":813,"implied_volatility":813,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":77},"PGR   261009P00232500",16.8,19.5,-0.995826,0.00184,-0.020987,0.00193,-0.012434,{"strike":858,"call":859,"put":867,"callItm":14,"putItm":77,"isAtm":14},235,{"contract_symbol":860,"symbol":860,"bid":257,"ask":263,"last":861,"change":257,"changePercent":9,"volume":257,"openInterest":735,"open_interest":735,"iv":803,"implied_volatility":803,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":14},"PGR   261009C00235000",0.2,0.000092,0.000069,-0.0005,0.000058,0.000001,{"contract_symbol":868,"symbol":868,"bid":588,"ask":200,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":813,"implied_volatility":813,"delta":869,"gamma":870,"theta":871,"vega":872,"rho":873,"in_the_money":77},"PGR   261009P00235000",-0.998558,0.000704,-0.008025,0.000738,-0.012599,{"strike":875,"call":876,"put":882,"callItm":14,"putItm":77,"isAtm":14},237.5,{"contract_symbol":877,"symbol":877,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":803,"implied_volatility":803,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":257,"in_the_money":14},"PGR   261009C00237500",0.000016,0.000013,-0.000094,0.000011,{"contract_symbol":883,"symbol":883,"bid":884,"ask":885,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":813,"implied_volatility":813,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":77},"PGR   261009P00237500",21.7,25.5,-0.999548,0.000242,-0.002762,0.000254,-0.012745,{"strike":892,"call":893,"put":898,"callItm":14,"putItm":77,"isAtm":14},240,{"contract_symbol":894,"symbol":894,"bid":257,"ask":263,"last":895,"change":257,"changePercent":9,"volume":257,"openInterest":896,"open_interest":896,"iv":803,"implied_volatility":803,"delta":366,"gamma":366,"theta":897,"vega":366,"rho":257,"in_the_money":14},"PGR   261009C00240000",0.34,162,-0.000015,{"contract_symbol":899,"symbol":899,"bid":900,"ask":901,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":902,"implied_volatility":902,"delta":903,"gamma":904,"theta":905,"vega":906,"rho":907,"in_the_money":77},"PGR   261009P00240000",24.2,28,0.4259,-0.999874,0.000074,-0.000839,0.000077,-0.012879,{"strike":824,"call":909,"put":911,"callItm":14,"putItm":77,"isAtm":14},{"contract_symbol":910,"symbol":910,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":803,"implied_volatility":803,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"PGR   261009C00245000",{"contract_symbol":912,"symbol":912,"bid":913,"ask":914,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":813,"implied_volatility":813,"delta":915,"gamma":847,"theta":916,"vega":394,"rho":917,"in_the_money":77},"PGR   261009P00245000",29,33,-0.999992,-0.000062,-0.013152,{"strike":919,"call":920,"put":923,"callItm":14,"putItm":77,"isAtm":14},250,{"contract_symbol":921,"symbol":921,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":922,"implied_volatility":922,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"PGR   261009C00250000",0.3406,{"contract_symbol":924,"symbol":924,"bid":925,"ask":926,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":813,"implied_volatility":813,"delta":927,"gamma":257,"theta":373,"vega":257,"rho":928,"in_the_money":77},"PGR   261009P00250000",34,37.3,-1,-0.013421,{"strike":930,"call":931,"put":933,"callItm":14,"putItm":77,"isAtm":14},255,{"contract_symbol":932,"symbol":932,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":803,"implied_volatility":803,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"PGR   261009C00255000",{"contract_symbol":934,"symbol":934,"bid":935,"ask":936,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":813,"implied_volatility":813,"delta":927,"gamma":257,"theta":257,"vega":257,"rho":937,"in_the_money":77},"PGR   261009P00255000",39,43,-0.013689,{"strike":939,"call":940,"put":943,"callItm":14,"putItm":77,"isAtm":14},260,{"contract_symbol":941,"symbol":941,"bid":257,"ask":572,"last":942,"change":257,"changePercent":9,"volume":257,"openInterest":259,"open_interest":259,"iv":922,"implied_volatility":922,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"PGR   261009C00260000",0.23,{"contract_symbol":944,"symbol":944,"bid":212,"ask":945,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":813,"implied_volatility":813,"delta":927,"gamma":257,"theta":257,"vega":257,"rho":946,"in_the_money":77},"PGR   261009P00260000",48,-0.013958,{"strike":948,"call":949,"put":951,"callItm":14,"putItm":77,"isAtm":14},265,{"contract_symbol":950,"symbol":950,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":803,"implied_volatility":803,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"PGR   261009C00265000",{"contract_symbol":952,"symbol":952,"bid":953,"ask":954,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":813,"implied_volatility":813,"delta":927,"gamma":257,"theta":257,"vega":257,"rho":955,"in_the_money":77},"PGR   261009P00265000",49.2,53,-0.014226,{"strike":957,"call":958,"put":960,"callItm":14,"putItm":77,"isAtm":14},270,{"contract_symbol":959,"symbol":959,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":803,"implied_volatility":803,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"PGR   261009C00270000",{"contract_symbol":961,"symbol":961,"bid":962,"ask":963,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":813,"implied_volatility":813,"delta":927,"gamma":257,"theta":257,"vega":257,"rho":964,"in_the_money":77},"PGR   261009P00270000",54,58,-0.014495,{"strike":966,"call":967,"put":969,"callItm":14,"putItm":77,"isAtm":14},275,{"contract_symbol":968,"symbol":968,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":803,"implied_volatility":803,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"PGR   261009C00275000",{"contract_symbol":970,"symbol":970,"bid":971,"ask":317,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":902,"implied_volatility":902,"delta":927,"gamma":257,"theta":257,"vega":257,"rho":972,"in_the_money":77},"PGR   261009P00275000",59.3,-0.014758,{"strike":974,"call":975,"put":977,"callItm":14,"putItm":77,"isAtm":14},280,{"contract_symbol":976,"symbol":976,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":803,"implied_volatility":803,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"PGR   261009C00280000",{"contract_symbol":978,"symbol":978,"bid":979,"ask":980,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":813,"implied_volatility":813,"delta":927,"gamma":257,"theta":257,"vega":257,"rho":981,"in_the_money":77},"PGR   261009P00280000",64.3,68,-0.015031,{"strike":983,"call":984,"put":986,"callItm":14,"putItm":77,"isAtm":14},285,{"contract_symbol":985,"symbol":985,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":922,"implied_volatility":922,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"PGR   261009C00285000",{"contract_symbol":987,"symbol":987,"bid":988,"ask":989,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":902,"implied_volatility":902,"delta":927,"gamma":257,"theta":257,"vega":257,"rho":990,"in_the_money":77},"PGR   261009P00285000",69,73,-0.015295,{"strike":992,"call":993,"put":995,"callItm":14,"putItm":77,"isAtm":14},290,{"contract_symbol":994,"symbol":994,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":803,"implied_volatility":803,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"PGR   261009C00290000",{"contract_symbol":996,"symbol":996,"bid":185,"ask":997,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":813,"implied_volatility":813,"delta":927,"gamma":257,"theta":257,"vega":257,"rho":998,"in_the_money":77},"PGR   261009P00290000",78,-0.015568,{"strike":1000,"call":1001,"put":1003,"callItm":14,"putItm":77,"isAtm":14},295,{"contract_symbol":1002,"symbol":1002,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":922,"implied_volatility":922,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"PGR   261009C00295000",{"contract_symbol":1004,"symbol":1004,"bid":1005,"ask":1006,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":813,"implied_volatility":813,"delta":927,"gamma":257,"theta":257,"vega":257,"rho":1007,"in_the_money":77},"PGR   261009P00295000",79,83,-0.015837,{"strike":1009,"call":1010,"put":1012,"callItm":14,"putItm":77,"isAtm":14},300,{"contract_symbol":1011,"symbol":1011,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":922,"implied_volatility":922,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"PGR   261009C00300000",{"contract_symbol":1013,"symbol":1013,"bid":1014,"ask":506,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":813,"implied_volatility":813,"delta":927,"gamma":257,"theta":257,"vega":257,"rho":1015,"in_the_money":77},"PGR   261009P00300000",84,-0.016105,{"strike":1017,"call":1018,"put":1020,"callItm":14,"putItm":77,"isAtm":14},305,{"contract_symbol":1019,"symbol":1019,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":803,"implied_volatility":803,"delta":257,"gamma":257,"theta":257,"vega":257,"rho":257,"in_the_money":14},"PGR   261009C00305000",{"contract_symbol":1021,"symbol":1021,"bid":1022,"ask":1023,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":813,"implied_volatility":813,"delta":927,"gamma":257,"theta":257,"vega":257,"rho":1024,"in_the_money":77},"PGR   261009P00305000",89,93,-0.016373,"2026-10-08T03:26:00.417448+00:00"]