[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PKB":3,"homepage-market-summary":30,"stock-options-PKB":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PKB","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},"Invesco Building & Construction ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0469,0.04444,"Quarterly",{"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},94.72,92.87,94.965,92.83,92.53,2.19,2.37,42888.417978,115.81,88.88,25647.21745769721,21.7,5267,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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",[99,104,109,114,119,124,129,134,139,144,149],{"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":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"status":174,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":184,"strikes":198,"updated_at":691,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.2,{"total_volume":182,"total_open_interest":183,"put_call_ratio":182,"implied_volatility":180},0,9,[185,186,190,194],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",45,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",73,"261218",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",164,"270319",[199,220,239,257,278,300,322,345,366,384,403,421,440,457,476,495,513,531,549,567,584,599,611,623,635,647,659,671,680],{"strike":200,"call":201,"put":211,"callItm":11,"putItm":67,"isAtm":67},88,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":11},"PKB   261016C00088000",3.2,8.2,0.248,0.965094,0.019828,-0.01498,0.012088,0.023189,{"contract_symbol":212,"symbol":212,"bid":182,"ask":213,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":67},"PKB   261016P00088000",2.55,0.4102,-0.131842,0.033213,-0.068647,0.03349,-0.003542,{"strike":221,"call":222,"put":231,"callItm":11,"putItm":67,"isAtm":67},89,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":11},"PKB   261016C00089000",2.1,7.1,0.937961,0.031447,-0.023757,0.019171,0.022744,{"contract_symbol":232,"symbol":232,"bid":182,"ask":233,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":214,"implied_volatility":214,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":67},"PKB   261016P00089000",2.65,-0.170723,0.039453,-0.081544,0.039782,-0.004596,{"strike":240,"call":241,"put":250,"callItm":11,"putItm":67,"isAtm":67},90,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":11},"PKB   261016C00090000",1,6,0.897189,0.046055,-0.034793,0.028076,0.021936,{"contract_symbol":251,"symbol":251,"bid":182,"ask":233,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":214,"implied_volatility":214,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":67},"PKB   261016P00090000",-0.215712,0.045519,-0.09408,0.045898,-0.005822,{"strike":258,"call":259,"put":270,"callItm":11,"putItm":67,"isAtm":67},91,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":263,"change":182,"changePercent":9,"volume":182,"openInterest":264,"open_interest":264,"iv":205,"implied_volatility":205,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":11},"PKB   261016C00091000",0.4,5.4,4.7,3,0.840502,0.062446,-0.047176,0.038068,0.020701,{"contract_symbol":271,"symbol":271,"bid":182,"ask":272,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":214,"implied_volatility":214,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":67},"PKB   261016P00091000",2.85,-0.266307,0.051055,-0.105524,0.051481,-0.007207,{"strike":279,"call":280,"put":291,"callItm":11,"putItm":67,"isAtm":67},92,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":284,"change":182,"changePercent":9,"volume":182,"openInterest":264,"open_interest":264,"iv":285,"implied_volatility":285,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":11},"PKB   261016C00092000",1.05,5.3,4.2,0.2474,0.767887,0.078675,-0.059159,0.04785,0.019035,{"contract_symbol":292,"symbol":292,"bid":182,"ask":293,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":294,"implied_volatility":294,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":67},"PKB   261016P00092000",3.1,0.3826,-0.311428,0.058939,-0.10594,0.055422,-0.008422,{"strike":301,"call":302,"put":312,"callItm":11,"putItm":67,"isAtm":11},93,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":306,"implied_volatility":306,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":11},"PKB   261016C00093000",0.35,4.6,0.2321,0.690115,0.096925,-0.064143,0.055302,0.017235,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":316,"implied_volatility":316,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":67},"PKB   261016P00093000",0.1,3.3,0.3439,-0.363024,0.069583,-0.101086,0.058822,-0.009799,{"strike":323,"call":324,"put":335,"callItm":11,"putItm":67,"isAtm":11},94,{"contract_symbol":325,"symbol":325,"bid":182,"ask":326,"last":327,"change":182,"changePercent":9,"volume":182,"openInterest":328,"open_interest":328,"iv":329,"implied_volatility":329,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":11},"PKB   261016C00094000",4,1.79,2,0.2039,0.59599,0.121176,-0.061866,0.060727,0.015011,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":67},"PKB   261016P00094000",0.3,3.7,0.3062,-0.430185,0.081831,-0.094222,0.061586,-0.011593,{"strike":346,"call":347,"put":356,"callItm":67,"putItm":11,"isAtm":11},95,{"contract_symbol":348,"symbol":348,"bid":182,"ask":349,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":67},"PKB   261016C00095000",3.6,0.1738,0.46484,0.145872,-0.054095,0.062303,0.011801,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":11},"PKB   261016P00095000",0.5,4.1,0.2536,-0.519677,0.100229,-0.079151,0.06247,-0.01396,{"strike":367,"call":368,"put":376,"callItm":67,"putItm":11,"isAtm":11},96,{"contract_symbol":369,"symbol":369,"bid":182,"ask":203,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":67},"PKB   261016C00096000",0.1772,0.328894,0.130175,-0.050208,0.056701,0.008373,{"contract_symbol":377,"symbol":377,"bid":122,"ask":263,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":11},"PKB   261016P00096000",0.3348,-0.584921,0.074271,-0.102262,0.061123,-0.015948,{"strike":385,"call":386,"put":394,"callItm":67,"putItm":11,"isAtm":11},97,{"contract_symbol":387,"symbol":387,"bid":182,"ask":388,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":350,"implied_volatility":350,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":67},"PKB   261016C00097000",2.95,0.208215,0.10526,-0.039035,0.044958,0.005317,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":360,"implied_volatility":360,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":11},"PKB   261016P00097000",1.6,6.6,-0.707377,0.086467,-0.068283,0.053893,-0.019177,{"strike":404,"call":405,"put":413,"callItm":67,"putItm":11,"isAtm":67},98,{"contract_symbol":406,"symbol":406,"bid":182,"ask":407,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":350,"implied_volatility":350,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":67},"PKB   261016C00098000",2.8,0.121154,0.073926,-0.027414,0.031574,0.0031,{"contract_symbol":414,"symbol":414,"bid":328,"ask":415,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":360,"implied_volatility":360,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":11},"PKB   261016P00098000",7,-0.785269,0.073445,-0.058,0.045777,-0.021407,{"strike":422,"call":423,"put":431,"callItm":67,"putItm":11,"isAtm":67},99,{"contract_symbol":424,"symbol":424,"bid":182,"ask":425,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":370,"implied_volatility":370,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":67},"PKB   261016C00099000",2.6,0.067839,0.047174,-0.018195,0.020548,0.001738,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":360,"implied_volatility":360,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":11},"PKB   261016P00099000",3.5,8.5,-0.848965,0.058919,-0.046528,0.036723,-0.023287,{"strike":441,"call":442,"put":449,"callItm":67,"putItm":11,"isAtm":67},100,{"contract_symbol":443,"symbol":443,"bid":182,"ask":213,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":350,"implied_volatility":350,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":67},"PKB   261016C00100000",0.030626,0.025408,-0.009422,0.010852,0.000786,{"contract_symbol":450,"symbol":450,"bid":284,"ask":451,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":378,"implied_volatility":378,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":11},"PKB   261016P00100000",9.2,-0.829225,0.048348,-0.066569,0.039789,-0.023093,{"strike":458,"call":459,"put":467,"callItm":67,"putItm":11,"isAtm":67},101,{"contract_symbol":460,"symbol":460,"bid":182,"ask":461,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":370,"implied_volatility":370,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":67},"PKB   261016C00101000",2.5,0.014854,0.013517,-0.005213,0.005887,0.000381,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":360,"implied_volatility":360,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":11},"PKB   261016P00101000",5.2,10.2,-0.934292,0.032163,-0.025399,0.020047,-0.025997,{"strike":477,"call":478,"put":486,"callItm":67,"putItm":11,"isAtm":67},102,{"contract_symbol":479,"symbol":479,"bid":182,"ask":480,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":350,"implied_volatility":350,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":67},"PKB   261016C00102000",2.45,0.005231,0.005525,-0.002049,0.00236,0.000135,{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":360,"implied_volatility":360,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":11},"PKB   261016P00102000",6.2,11.2,-0.959358,0.021958,-0.017341,0.013686,-0.026908,{"strike":496,"call":497,"put":504,"callItm":67,"putItm":11,"isAtm":67},103,{"contract_symbol":498,"symbol":498,"bid":182,"ask":480,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":350,"implied_volatility":350,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":67},"PKB   261016C00103000",0.001869,0.002189,-0.000812,0.000935,0.000048,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":360,"implied_volatility":360,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":11},"PKB   261016P00103000",7.3,12.3,-0.975908,0.014252,-0.011255,0.008883,-0.027603,{"strike":514,"call":515,"put":522,"callItm":67,"putItm":11,"isAtm":67},104,{"contract_symbol":516,"symbol":516,"bid":182,"ask":358,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":370,"implied_volatility":370,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":67},"PKB   261016C00104000",0.000757,0.000939,-0.000362,0.000409,0.000019,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":360,"implied_volatility":360,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":11},"PKB   261016P00104000",8.3,13.3,-0.986306,0.008807,-0.006955,0.005489,-0.028143,{"strike":532,"call":533,"put":540,"callItm":67,"putItm":11,"isAtm":67},105,{"contract_symbol":534,"symbol":534,"bid":182,"ask":480,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":350,"implied_volatility":350,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":67},"PKB   261016C00105000",0.00018,0.000252,-0.000093,0.000108,0.000005,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":360,"implied_volatility":360,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":11},"PKB   261016P00105000",9.3,14.3,-0.992532,0.005189,-0.004098,0.003234,-0.028576,{"strike":550,"call":551,"put":558,"callItm":67,"putItm":11,"isAtm":67},106,{"contract_symbol":552,"symbol":552,"bid":182,"ask":480,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":350,"implied_volatility":350,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":67},"PKB   261016C00106000",0.000049,0.000074,-0.000027,0.000031,0.000001,{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":360,"implied_volatility":360,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":11},"PKB   261016P00106000",10.3,15.3,-0.996091,0.00292,-0.002306,0.00182,-0.028941,{"strike":568,"call":569,"put":575,"callItm":67,"putItm":11,"isAtm":67},107,{"contract_symbol":570,"symbol":570,"bid":182,"ask":480,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":370,"implied_volatility":370,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":182,"in_the_money":67},"PKB   261016C00107000",0.000017,0.000027,-0.00001,0.000012,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":378,"implied_volatility":378,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":11},"PKB   261016P00107000",11.3,16.3,-0.985071,0.007185,-0.009893,0.005913,-0.028934,{"strike":585,"call":586,"put":591,"callItm":67,"putItm":11,"isAtm":67},108,{"contract_symbol":587,"symbol":587,"bid":182,"ask":480,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":350,"implied_volatility":350,"delta":588,"gamma":539,"theta":589,"vega":590,"rho":182,"in_the_money":67},"PKB   261016C00108000",0.000003,-0.000002,0.000002,{"contract_symbol":592,"symbol":592,"bid":507,"ask":593,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":360,"implied_volatility":360,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":11},"PKB   261016P00108000",17.3,-0.999049,0.000809,-0.000639,0.000504,-0.029564,{"strike":600,"call":601,"put":603,"callItm":67,"putItm":11,"isAtm":67},109,{"contract_symbol":602,"symbol":602,"bid":182,"ask":480,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":350,"implied_volatility":350,"delta":557,"gamma":557,"theta":182,"vega":182,"rho":182,"in_the_money":67},"PKB   261016C00109000",{"contract_symbol":604,"symbol":604,"bid":525,"ask":605,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":360,"implied_volatility":360,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":11},"PKB   261016P00109000",18.3,-0.999558,0.000399,-0.000315,0.000249,-0.029851,{"strike":612,"call":613,"put":615,"callItm":67,"putItm":11,"isAtm":67},110,{"contract_symbol":614,"symbol":614,"bid":182,"ask":480,"last":243,"change":182,"changePercent":9,"volume":182,"openInterest":243,"open_interest":243,"iv":370,"implied_volatility":370,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"PKB   261016C00110000",{"contract_symbol":616,"symbol":616,"bid":543,"ask":617,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":360,"implied_volatility":360,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":11},"PKB   261016P00110000",19.3,-0.999802,0.000189,-0.000149,0.000118,-0.030132,{"strike":624,"call":625,"put":627,"callItm":67,"putItm":11,"isAtm":67},111,{"contract_symbol":626,"symbol":626,"bid":182,"ask":480,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":350,"implied_volatility":350,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"PKB   261016C00111000",{"contract_symbol":628,"symbol":628,"bid":561,"ask":629,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":360,"implied_volatility":360,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":11},"PKB   261016P00111000",20.3,-0.999914,0.000086,-0.000068,0.000054,-0.030408,{"strike":636,"call":637,"put":639,"callItm":67,"putItm":11,"isAtm":67},112,{"contract_symbol":638,"symbol":638,"bid":182,"ask":480,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":350,"implied_volatility":350,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"PKB   261016C00112000",{"contract_symbol":640,"symbol":640,"bid":578,"ask":641,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":360,"implied_volatility":360,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":11},"PKB   261016P00112000",21.3,-0.999964,0.000038,-0.00003,0.000023,-0.030684,{"strike":648,"call":649,"put":651,"callItm":67,"putItm":11,"isAtm":67},113,{"contract_symbol":650,"symbol":650,"bid":182,"ask":480,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":350,"implied_volatility":350,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"PKB   261016C00113000",{"contract_symbol":652,"symbol":652,"bid":593,"ask":653,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":378,"implied_volatility":378,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":11},"PKB   261016P00113000",22.3,-0.999201,0.000522,-0.000718,0.000429,-0.030937,{"strike":660,"call":661,"put":663,"callItm":67,"putItm":11,"isAtm":67},114,{"contract_symbol":662,"symbol":662,"bid":182,"ask":480,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":350,"implied_volatility":350,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"PKB   261016C00114000",{"contract_symbol":664,"symbol":664,"bid":605,"ask":665,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":360,"implied_volatility":360,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":11},"PKB   261016P00114000",23.3,-0.999994,0.000006,-0.000005,0.000004,-0.031232,{"strike":672,"call":673,"put":675,"callItm":67,"putItm":11,"isAtm":67},115,{"contract_symbol":674,"symbol":674,"bid":182,"ask":480,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":350,"implied_volatility":350,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"PKB   261016C00115000",{"contract_symbol":676,"symbol":676,"bid":617,"ask":677,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":360,"implied_volatility":360,"delta":678,"gamma":588,"theta":589,"vega":590,"rho":679,"in_the_money":11},"PKB   261016P00115000",24.3,-0.999998,-0.031506,{"strike":681,"call":682,"put":684,"callItm":67,"putItm":11,"isAtm":67},116,{"contract_symbol":683,"symbol":683,"bid":182,"ask":480,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":350,"implied_volatility":350,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"PKB   261016C00116000",{"contract_symbol":685,"symbol":685,"bid":629,"ask":686,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":378,"implied_volatility":378,"delta":687,"gamma":688,"theta":689,"vega":631,"rho":690,"in_the_money":11},"PKB   261016P00116000",25.3,-0.999858,0.000105,-0.000144,-0.031776,"2026-10-07T02:16:53.928375+00:00"]