[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PI":3,"homepage-market-summary":31,"stock-options-PI":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PI","2026-10-08",{"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},"Impinj, Inc. Common Stock","Nasdaq",null,"ELECTRONIC COMPONENTS, NEC","Impinj Inc operates a platform that enables wireless connectivity to everyday items by delivering each item's identity, location, and authenticity to business and consumer applications. Its platform includes endpoint integrated circuits (ICs) product, a miniature radios-on-a-chip, which attach to and identify their host items; and connectivity layer that comprises readers, gateways, and reader ICs to wirelessly identify, locate, authenticate, and engage endpoints via RAIN, as well as provide power to and communicate bidirectionally with endpoint ICs. Geographically, the company has a business presence in the Americas, Asia Pacific, Europe, Middle East and Africa, of which key revenue is derived from the operations in the Asia Pacific region.","457","Seattle, WA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},183.45,189.63,190.5,181.99,191.04,-7.59,-3.97,388109.548846,11675,184.4918,247.063995,87.36,543057.7128423267,60.2,2569,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":176,"has_options":54,"symbol":4,"underlying_price":16,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":187,"strikes":205,"updated_at":891,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.6,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},11,2138,0.57,[188,189,193,197,201],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":179,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",43,"261120",{"date":194,"label":194,"type":179,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-12-18",71,"261218",{"date":198,"label":198,"type":179,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-01-15",99,"270115",{"date":202,"label":202,"type":179,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-04-16",190,"270416",[206,221,234,245,257,267,280,292,303,314,325,334,345,356,367,377,388,402,417,435,454,474,497,517,537,559,582,602,627,651,676,700,721,745,770,793,815,837,856,873],{"strike":207,"call":208,"put":217,"callItm":54,"putItm":14,"isAtm":14},47.5,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":212,"change":213,"changePercent":9,"volume":213,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":214,"gamma":213,"theta":213,"vega":213,"rho":216,"in_the_money":54},"PI    261016C00047500",134.3,137.7,91.3,0,1,0.6446,0.010411,{"contract_symbol":218,"symbol":218,"bid":213,"ask":219,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":214,"open_interest":214,"iv":220,"implied_volatility":220,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"PI    261016P00047500",2.15,0.5238,{"strike":222,"call":223,"put":230,"callItm":54,"putItm":14,"isAtm":14},50,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":227,"change":213,"changePercent":9,"volume":213,"openInterest":228,"open_interest":228,"iv":215,"implied_volatility":215,"delta":214,"gamma":213,"theta":213,"vega":213,"rho":229,"in_the_money":54},"PI    261016C00050000",131.8,135.2,105.5,3,0.010959,{"contract_symbol":231,"symbol":231,"bid":213,"ask":219,"last":232,"change":213,"changePercent":9,"volume":213,"openInterest":214,"open_interest":214,"iv":233,"implied_volatility":233,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"PI    261016P00050000",1.6,0.5423,{"strike":235,"call":236,"put":242,"callItm":54,"putItm":14,"isAtm":14},55,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":240,"change":213,"changePercent":9,"volume":213,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":214,"gamma":213,"theta":213,"vega":213,"rho":241,"in_the_money":54},"PI    261016C00055000",126.7,130.2,98.8,0.012055,{"contract_symbol":243,"symbol":243,"bid":213,"ask":219,"last":244,"change":213,"changePercent":9,"volume":213,"openInterest":214,"open_interest":214,"iv":220,"implied_volatility":220,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"PI    261016P00055000",2.2,{"strike":246,"call":247,"put":254,"callItm":54,"putItm":14,"isAtm":14},60,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":251,"change":213,"changePercent":9,"volume":213,"openInterest":214,"open_interest":214,"iv":252,"implied_volatility":252,"delta":214,"gamma":213,"theta":213,"vega":213,"rho":253,"in_the_money":54},"PI    261016C00060000",121.7,125.2,79,0.5588,0.013151,{"contract_symbol":255,"symbol":255,"bid":213,"ask":256,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":233,"implied_volatility":233,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"PI    261016P00060000",2.35,{"strike":258,"call":259,"put":265,"callItm":54,"putItm":14,"isAtm":14},65,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":263,"change":213,"changePercent":9,"volume":213,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":214,"gamma":213,"theta":213,"vega":213,"rho":264,"in_the_money":54},"PI    261016C00065000",116.8,120.2,95.2,0.014246,{"contract_symbol":266,"symbol":266,"bid":213,"ask":256,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":214,"open_interest":214,"iv":233,"implied_volatility":233,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"PI    261016P00065000",{"strike":268,"call":269,"put":276,"callItm":54,"putItm":14,"isAtm":14},70,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":273,"change":213,"changePercent":9,"volume":213,"openInterest":274,"open_interest":274,"iv":252,"implied_volatility":252,"delta":214,"gamma":213,"theta":213,"vega":213,"rho":275,"in_the_money":54},"PI    261016C00070000",111.8,115.2,81.5,2,0.015342,{"contract_symbol":277,"symbol":277,"bid":213,"ask":256,"last":278,"change":213,"changePercent":9,"volume":213,"openInterest":279,"open_interest":279,"iv":220,"implied_volatility":220,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"PI    261016P00070000",1.8,4,{"strike":281,"call":282,"put":289,"callItm":54,"putItm":14,"isAtm":14},75,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":286,"change":213,"changePercent":9,"volume":213,"openInterest":287,"open_interest":287,"iv":215,"implied_volatility":215,"delta":214,"gamma":213,"theta":213,"vega":213,"rho":288,"in_the_money":54},"PI    261016C00075000",106.7,110.2,78.5,10,0.016438,{"contract_symbol":290,"symbol":290,"bid":213,"ask":256,"last":291,"change":213,"changePercent":9,"volume":213,"openInterest":274,"open_interest":274,"iv":233,"implied_volatility":233,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"PI    261016P00075000",1.05,{"strike":293,"call":294,"put":300,"callItm":54,"putItm":14,"isAtm":14},80,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":298,"change":213,"changePercent":9,"volume":213,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":214,"gamma":213,"theta":213,"vega":213,"rho":299,"in_the_money":54},"PI    261016C00080000",101.7,105.2,76.5,0.017534,{"contract_symbol":301,"symbol":301,"bid":213,"ask":256,"last":302,"change":213,"changePercent":9,"volume":213,"openInterest":228,"open_interest":228,"iv":220,"implied_volatility":220,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"PI    261016P00080000",1.1,{"strike":304,"call":305,"put":311,"callItm":54,"putItm":14,"isAtm":14},85,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":213,"changePercent":9,"volume":213,"openInterest":274,"open_interest":274,"iv":215,"implied_volatility":215,"delta":214,"gamma":213,"theta":213,"vega":213,"rho":310,"in_the_money":54},"PI    261016C00085000",96.7,100.2,55.8,0.01863,{"contract_symbol":312,"symbol":312,"bid":213,"ask":219,"last":313,"change":213,"changePercent":9,"volume":213,"openInterest":214,"open_interest":214,"iv":233,"implied_volatility":233,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"PI    261016P00085000",0.9,{"strike":315,"call":316,"put":322,"callItm":54,"putItm":14,"isAtm":14},90,{"contract_symbol":317,"symbol":317,"bid":318,"ask":263,"last":319,"change":213,"changePercent":9,"volume":213,"openInterest":320,"open_interest":320,"iv":215,"implied_volatility":215,"delta":214,"gamma":213,"theta":213,"vega":213,"rho":321,"in_the_money":54},"PI    261016C00090000",91.8,82.1,5,0.019726,{"contract_symbol":323,"symbol":323,"bid":213,"ask":219,"last":324,"change":213,"changePercent":9,"volume":213,"openInterest":214,"open_interest":214,"iv":233,"implied_volatility":233,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"PI    261016P00090000",3.2,{"strike":326,"call":327,"put":332,"callItm":54,"putItm":14,"isAtm":14},92.5,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":215,"implied_volatility":215,"delta":214,"gamma":213,"theta":213,"vega":213,"rho":331,"in_the_money":54},"PI    261016C00092500",89.3,92.7,0.020274,{"contract_symbol":333,"symbol":333,"bid":213,"ask":219,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":233,"implied_volatility":233,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"PI    261016P00092500",{"strike":335,"call":336,"put":342,"callItm":54,"putItm":14,"isAtm":14},95,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":340,"change":213,"changePercent":9,"volume":213,"openInterest":274,"open_interest":274,"iv":215,"implied_volatility":215,"delta":214,"gamma":213,"theta":213,"vega":213,"rho":341,"in_the_money":54},"PI    261016C00095000",86.8,90.2,81.36,0.020822,{"contract_symbol":343,"symbol":343,"bid":213,"ask":219,"last":344,"change":213,"changePercent":9,"volume":213,"openInterest":287,"open_interest":287,"iv":233,"implied_volatility":233,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"PI    261016P00095000",4.12,{"strike":346,"call":347,"put":353,"callItm":54,"putItm":14,"isAtm":14},97.5,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":215,"implied_volatility":215,"delta":214,"gamma":213,"theta":213,"vega":213,"rho":352,"in_the_money":54},"PI    261016C00097500",84.3,87.7,29.1,0.021369,{"contract_symbol":354,"symbol":354,"bid":213,"ask":219,"last":355,"change":213,"changePercent":9,"volume":213,"openInterest":214,"open_interest":214,"iv":233,"implied_volatility":233,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"PI    261016P00097500",1.45,{"strike":357,"call":358,"put":364,"callItm":54,"putItm":14,"isAtm":14},100,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":213,"changePercent":9,"volume":213,"openInterest":228,"open_interest":228,"iv":215,"implied_volatility":215,"delta":214,"gamma":213,"theta":213,"vega":213,"rho":363,"in_the_money":54},"PI    261016C00100000",81.8,85.2,78,0.021917,{"contract_symbol":365,"symbol":365,"bid":213,"ask":219,"last":366,"change":213,"changePercent":9,"volume":213,"openInterest":184,"open_interest":184,"iv":220,"implied_volatility":220,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"PI    261016P00100000",2.77,{"strike":368,"call":369,"put":374,"callItm":54,"putItm":14,"isAtm":14},105,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":281,"change":213,"changePercent":9,"volume":213,"openInterest":184,"open_interest":184,"iv":215,"implied_volatility":215,"delta":214,"gamma":213,"theta":213,"vega":213,"rho":373,"in_the_money":54},"PI    261016C00105000",76.8,80.2,0.023013,{"contract_symbol":375,"symbol":375,"bid":213,"ask":219,"last":313,"change":213,"changePercent":9,"volume":213,"openInterest":376,"open_interest":376,"iv":233,"implied_volatility":233,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"PI    261016P00105000",22,{"strike":378,"call":379,"put":385,"callItm":54,"putItm":14,"isAtm":14},110,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":383,"change":213,"changePercent":9,"volume":213,"openInterest":279,"open_interest":279,"iv":252,"implied_volatility":252,"delta":214,"gamma":213,"theta":213,"vega":213,"rho":384,"in_the_money":54},"PI    261016C00110000",71.8,75.2,66.38,0.024109,{"contract_symbol":386,"symbol":386,"bid":213,"ask":219,"last":279,"change":213,"changePercent":9,"volume":213,"openInterest":387,"open_interest":387,"iv":220,"implied_volatility":220,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"PI    261016P00110000",7,{"strike":389,"call":390,"put":399,"callItm":54,"putItm":14,"isAtm":14},115,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":394,"change":213,"changePercent":9,"volume":213,"openInterest":395,"open_interest":395,"iv":215,"implied_volatility":215,"delta":214,"gamma":213,"theta":396,"vega":397,"rho":398,"in_the_money":54},"PI    261016C00115000",66.8,70.3,59.7,6,-0.000002,0.000001,0.025205,{"contract_symbol":400,"symbol":400,"bid":213,"ask":401,"last":324,"change":213,"changePercent":9,"volume":213,"openInterest":387,"open_interest":387,"iv":233,"implied_volatility":233,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"PI    261016P00115000",1.15,{"strike":403,"call":404,"put":412,"callItm":54,"putItm":14,"isAtm":14},120,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":408,"change":213,"changePercent":9,"volume":213,"openInterest":409,"open_interest":409,"iv":252,"implied_volatility":252,"delta":214,"gamma":213,"theta":410,"vega":213,"rho":411,"in_the_money":54},"PI    261016C00120000",61.8,65.3,61.41,13,-0.000001,0.026301,{"contract_symbol":413,"symbol":413,"bid":213,"ask":414,"last":415,"change":213,"changePercent":9,"volume":213,"openInterest":416,"open_interest":416,"iv":233,"implied_volatility":233,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"PI    261016P00120000",1.75,2.21,20,{"strike":418,"call":419,"put":430,"callItm":54,"putItm":14,"isAtm":14},125,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":423,"change":213,"changePercent":9,"volume":213,"openInterest":424,"open_interest":424,"iv":215,"implied_volatility":215,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":54},"PI    261016C00125000",56.8,60.3,48.6,32,0.999976,0.000006,-0.000111,0.000028,0.027396,{"contract_symbol":431,"symbol":431,"bid":213,"ask":401,"last":432,"change":213,"changePercent":9,"volume":213,"openInterest":433,"open_interest":433,"iv":233,"implied_volatility":233,"delta":410,"gamma":213,"theta":434,"vega":397,"rho":213,"in_the_money":14},"PI    261016P00125000",2.88,30,-0.000003,{"strike":436,"call":437,"put":446,"callItm":54,"putItm":14,"isAtm":14},130,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":441,"change":213,"changePercent":9,"volume":213,"openInterest":320,"open_interest":320,"iv":215,"implied_volatility":215,"delta":442,"gamma":428,"theta":443,"vega":444,"rho":445,"in_the_money":54},"PI    261016C00130000",51.9,55.3,40.72,0.999872,-0.000545,0.000135,0.028487,{"contract_symbol":447,"symbol":447,"bid":213,"ask":219,"last":448,"change":213,"changePercent":9,"volume":213,"openInterest":449,"open_interest":449,"iv":233,"implied_volatility":233,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":213,"in_the_money":14},"PI    261016P00130000",0.17,53,-0.000007,0.000002,-0.000031,0.000009,{"strike":455,"call":456,"put":467,"callItm":54,"putItm":14,"isAtm":14},135,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":213,"changePercent":9,"volume":213,"openInterest":461,"open_interest":461,"iv":215,"implied_volatility":215,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":54},"PI    261016C00135000",46.9,50.3,43.1,17,0.999445,0.000112,-0.002141,0.000532,0.029566,{"contract_symbol":468,"symbol":468,"bid":213,"ask":401,"last":469,"change":213,"changePercent":9,"volume":213,"openInterest":409,"open_interest":409,"iv":220,"implied_volatility":220,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":410,"in_the_money":14},"PI    261016P00135000",0.27,-0.000033,0.00001,-0.000122,0.000037,{"strike":475,"call":476,"put":486,"callItm":54,"putItm":14,"isAtm":14},140,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":480,"change":213,"changePercent":9,"volume":213,"openInterest":395,"open_interest":395,"iv":215,"implied_volatility":215,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":54},"PI    261016C00140000",42.6,45.4,37.18,0.998011,0.00036,-0.006897,0.001713,0.030602,{"contract_symbol":487,"symbol":487,"bid":213,"ask":488,"last":489,"change":490,"changePercent":9,"volume":214,"openInterest":491,"open_interest":491,"iv":233,"implied_volatility":233,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":14},"PI    261016P00140000",0.95,0.05,-0.5,34,-0.000329,0.000082,-0.001108,0.000327,-0.000013,{"strike":498,"call":499,"put":509,"callItm":54,"putItm":14,"isAtm":14},145,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":478,"change":213,"changePercent":9,"volume":213,"openInterest":503,"open_interest":503,"iv":215,"implied_volatility":215,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":54},"PI    261016C00145000",37.6,40.4,15,0.994002,0.000971,-0.018587,0.004616,0.031531,{"contract_symbol":510,"symbol":510,"bid":213,"ask":401,"last":313,"change":213,"changePercent":9,"volume":213,"openInterest":511,"open_interest":511,"iv":220,"implied_volatility":220,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":14},"PI    261016P00145000",16,-0.001063,0.00025,-0.003164,0.000967,-0.000044,{"strike":518,"call":519,"put":528,"callItm":54,"putItm":14,"isAtm":14},150,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":501,"change":213,"changePercent":9,"volume":213,"openInterest":416,"open_interest":416,"iv":215,"implied_volatility":215,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":54},"PI    261016C00150000",32.7,35.5,0.984499,0.002225,-0.042598,0.01058,0.032231,{"contract_symbol":529,"symbol":529,"bid":213,"ask":219,"last":530,"change":213,"changePercent":9,"volume":213,"openInterest":531,"open_interest":531,"iv":233,"implied_volatility":233,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":14},"PI    261016P00150000",0.83,28,-0.005427,0.001056,-0.014308,0.004224,-0.000224,{"strike":538,"call":539,"put":550,"callItm":54,"putItm":14,"isAtm":14},155,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":543,"change":544,"changePercent":9,"volume":274,"openInterest":503,"open_interest":503,"iv":252,"implied_volatility":252,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":54},"PI    261016C00155000",27.8,30.6,28.35,-7.28,0.98117,0.003031,-0.0436,0.012493,0.033192,{"contract_symbol":551,"symbol":551,"bid":213,"ask":414,"last":552,"change":213,"changePercent":9,"volume":213,"openInterest":553,"open_interest":553,"iv":233,"implied_volatility":233,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":14},"PI    261016P00155000",0.38,509,-0.016218,0.002749,-0.037254,0.010998,-0.000671,{"strike":560,"call":561,"put":572,"callItm":54,"putItm":14,"isAtm":14},160,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":565,"change":213,"changePercent":9,"volume":213,"openInterest":566,"open_interest":566,"iv":215,"implied_volatility":215,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":54},"PI    261016C00160000",23,25.8,26.2,49,0.93067,0.007612,-0.145742,0.036197,0.032158,{"contract_symbol":573,"symbol":573,"bid":213,"ask":574,"last":575,"change":213,"changePercent":9,"volume":213,"openInterest":576,"open_interest":576,"iv":220,"implied_volatility":220,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":14},"PI    261016P00160000",1.2,0.4,37,-0.035729,0.005525,-0.069825,0.021344,-0.001482,{"strike":583,"call":584,"put":594,"callItm":54,"putItm":14,"isAtm":14},165,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":213,"changePercent":9,"volume":213,"openInterest":180,"open_interest":180,"iv":215,"implied_volatility":215,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":54},"PI    261016C00165000",17.9,21.1,18.9,0.876644,0.011649,-0.223032,0.055392,0.03096,{"contract_symbol":595,"symbol":595,"bid":213,"ask":596,"last":313,"change":490,"changePercent":9,"volume":214,"openInterest":395,"open_interest":395,"iv":233,"implied_volatility":233,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":14},"PI    261016P00165000",2.7,-0.086864,0.010738,-0.1455,0.042953,-0.003626,{"strike":603,"call":604,"put":616,"callItm":54,"putItm":14,"isAtm":14},170,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":608,"change":213,"changePercent":9,"volume":213,"openInterest":609,"open_interest":609,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":54},"PI    261016C00170000",13.4,16.4,17.15,26,0.574,0.825999,0.016474,-0.250101,0.069755,0.029931,{"contract_symbol":617,"symbol":617,"bid":213,"ask":618,"last":619,"change":97,"changePercent":9,"volume":274,"openInterest":620,"open_interest":620,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":14},"PI    261016P00170000",3.5,1.65,9,0.4979,-0.142324,0.016646,-0.190082,0.061128,-0.005946,{"strike":628,"call":629,"put":640,"callItm":54,"putItm":14,"isAtm":14},175,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":633,"change":213,"changePercent":9,"volume":213,"openInterest":395,"open_interest":395,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":54},"PI    261016C00175000",9.3,12.9,14.5,0.5572,0.730016,0.021847,-0.312537,0.089797,0.026928,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":644,"change":213,"changePercent":9,"volume":213,"openInterest":279,"open_interest":279,"iv":645,"implied_volatility":645,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":14},"PI    261016P00175000",0.5,4.6,2.75,0.5496,-0.267563,0.022049,-0.306885,0.089392,-0.011315,{"strike":652,"call":653,"put":665,"callItm":54,"putItm":14,"isAtm":14},180,{"contract_symbol":654,"symbol":654,"bid":395,"ask":655,"last":656,"change":657,"changePercent":9,"volume":214,"openInterest":658,"open_interest":658,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":54},"PI    261016C00180000",9.6,8.5,-2.5,103,0.5315,0.610504,0.026572,-0.345778,0.104165,0.022883,{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":669,"change":213,"changePercent":9,"volume":213,"openInterest":620,"open_interest":620,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":14},"PI    261016P00180000",2.95,6.3,11.8,0.5806,-0.395951,0.024433,-0.379495,0.104642,-0.016941,{"strike":677,"call":678,"put":689,"callItm":14,"putItm":54,"isAtm":54},185,{"contract_symbol":679,"symbol":679,"bid":618,"ask":680,"last":681,"change":213,"changePercent":9,"volume":213,"openInterest":682,"open_interest":682,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":14},"PI    261016C00185000",6.9,7.8,27,0.5443,0.474438,0.026931,-0.367605,0.108126,0.017941,{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":693,"change":213,"changePercent":9,"volume":213,"openInterest":180,"open_interest":180,"iv":694,"implied_volatility":694,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":54},"PI    261016P00185000",5.5,8.9,7.1,0.5908,-0.52092,0.024829,-0.399269,0.108199,-0.02253,{"strike":203,"call":701,"put":712,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":702,"symbol":702,"bid":228,"ask":703,"last":704,"change":705,"changePercent":9,"volume":228,"openInterest":293,"open_interest":293,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":14},"PI    261016C00190000",5.6,3.3,-2.7,0.5593,0.351113,0.024414,-0.351801,0.100712,0.013364,{"contract_symbol":713,"symbol":713,"bid":180,"ask":714,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":54},"PI    261016P00190000",11.9,0.56,-0.648653,0.024387,-0.352364,0.100737,-0.028271,{"strike":722,"call":723,"put":735,"callItm":14,"putItm":54,"isAtm":14},195,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":727,"change":213,"changePercent":9,"volume":213,"openInterest":728,"open_interest":728,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":14},"PI    261016C00195000",0.8,4.1,4.46,107,0.5387,0.233989,0.020956,-0.280127,0.083261,0.008986,{"contract_symbol":736,"symbol":736,"bid":714,"ask":737,"last":738,"change":213,"changePercent":9,"volume":213,"openInterest":214,"open_interest":214,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":54},"PI    261016P00195000",15.5,20.5,0.5697,-0.752306,0.020437,-0.305588,0.08588,-0.033259,{"strike":746,"call":747,"put":758,"callItm":14,"putItm":54,"isAtm":14},200,{"contract_symbol":748,"symbol":748,"bid":489,"ask":278,"last":749,"change":750,"changePercent":9,"volume":214,"openInterest":751,"open_interest":751,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":14},"PI    261016C00200000",1.5,-1.8,554,0.5636,0.160219,0.015911,-0.232811,0.06614,0.006169,{"contract_symbol":759,"symbol":759,"bid":760,"ask":761,"last":762,"change":213,"changePercent":9,"volume":213,"openInterest":763,"open_interest":763,"iv":764,"implied_volatility":764,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":54},"PI    261016P00200000",15.9,19.6,27.1,41,0.5633,-0.839923,0.01591,-0.232549,0.066102,-0.037671,{"strike":771,"call":772,"put":784,"callItm":14,"putItm":54,"isAtm":14},210,{"contract_symbol":773,"symbol":773,"bid":774,"ask":775,"last":776,"change":213,"changePercent":9,"volume":213,"openInterest":777,"open_interest":777,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":14},"PI    261016C00210000",0.3,2.45,1.21,46,0.6959,0.103744,0.009538,-0.212783,0.048956,0.003975,{"contract_symbol":785,"symbol":785,"bid":564,"ask":786,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":54},"PI    261016P00210000",28.1,0.5785,-0.937665,0.007812,-0.120433,0.033332,-0.043611,{"strike":794,"call":795,"put":805,"callItm":14,"putItm":54,"isAtm":14},220,{"contract_symbol":796,"symbol":796,"bid":213,"ask":797,"last":798,"change":213,"changePercent":9,"volume":213,"openInterest":531,"open_interest":531,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":14},"PI    261016C00220000",2.4,1.01,0.7674,0.061492,0.005826,-0.158081,0.03298,0.002356,{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":319,"change":213,"changePercent":9,"volume":213,"openInterest":228,"open_interest":228,"iv":809,"implied_volatility":809,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":54},"PI    261016P00220000",34.9,38.4,0.5211,-0.98973,0.001927,-0.024116,0.007409,-0.047816,{"strike":816,"call":817,"put":826,"callItm":14,"putItm":54,"isAtm":14},230,{"contract_symbol":818,"symbol":818,"bid":213,"ask":819,"last":575,"change":213,"changePercent":9,"volume":213,"openInterest":531,"open_interest":531,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":14},"PI    261016C00230000",2.25,0.905,0.052532,0.004364,-0.164683,0.029133,0.001999,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":830,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":831,"implied_volatility":831,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":54},"PI    261016P00230000",44.8,48.3,91.6,0.5184,-0.998182,0.000413,-0.005112,0.001579,-0.050339,{"strike":838,"call":839,"put":847,"callItm":14,"putItm":54,"isAtm":14},240,{"contract_symbol":840,"symbol":840,"bid":213,"ask":219,"last":575,"change":213,"changePercent":9,"volume":213,"openInterest":214,"open_interest":214,"iv":841,"implied_volatility":841,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":14},"PI    261016C00240000",0.939,0.031203,0.002756,-0.111968,0.019091,0.00119,{"contract_symbol":848,"symbol":848,"bid":849,"ask":850,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":831,"implied_volatility":831,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":54},"PI    261016P00240000",54.8,58.3,-0.999733,0.000071,-0.000874,0.00027,-0.052591,{"strike":857,"call":858,"put":865,"callItm":14,"putItm":54,"isAtm":14},250,{"contract_symbol":859,"symbol":859,"bid":213,"ask":219,"last":574,"change":213,"changePercent":9,"volume":213,"openInterest":274,"open_interest":274,"iv":841,"implied_volatility":841,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":864,"in_the_money":14},"PI    261016C00250000",0.015501,0.001528,-0.062047,0.010579,0.000594,{"contract_symbol":866,"symbol":866,"bid":867,"ask":868,"last":869,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":831,"implied_volatility":831,"delta":870,"gamma":471,"theta":871,"vega":473,"rho":872,"in_the_money":54},"PI    261016P00250000",64.8,68.3,70.7,-0.999968,-0.00012,-0.054792,{"strike":874,"call":875,"put":882,"callItm":14,"putItm":54,"isAtm":14},260,{"contract_symbol":876,"symbol":876,"bid":213,"ask":219,"last":774,"change":213,"changePercent":9,"volume":213,"openInterest":228,"open_interest":228,"iv":841,"implied_volatility":841,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":14},"PI    261016C00260000",0.00736,0.000799,-0.032444,0.005532,0.000283,{"contract_symbol":883,"symbol":883,"bid":884,"ask":885,"last":886,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":831,"implied_volatility":831,"delta":887,"gamma":397,"theta":888,"vega":889,"rho":890,"in_the_money":54},"PI    261016P00260000",74.8,78.3,75.3,-0.999997,-0.000014,0.000004,-0.056985,"2026-10-09T03:39:42.836165+00:00"]