[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PKG":3,"homepage-market-summary":35,"stock-options-PKG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PKG","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},"Packaging Corp of America","NYSE",null,"PAPERBOARD CONTAINERS & BOXES","Packaging Corp. of America is the third-largest containerboard and corrugated packaging manufacturer in the United States. It produces over 5 million tons of containerboard annually. The company's share of the domestic containerboard market is roughly 10%. PCA differentiates itself from larger competitors by focusing on smaller customers and operating with a high degree of flexibility.","16,800","Lake Forest, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.6403,6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},227.25,227.93,228.77,226.605,229.74,-2.49,-1.08,491097.137951,14373,227.4647,259.98,191.5,807292.7515620956,52.2,6712,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":178,"has_options":78,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":203,"updated_at":749,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,741,0.22,[190,191,195,199],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",44,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",100,"270115",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-04-16",191,"270416",[204,219,230,241,254,267,283,299,318,337,357,375,395,417,436,458,482,506,531,555,581,603,625,643,660,674,688,699,709,718,729,739],{"strike":205,"call":206,"put":213,"callItm":78,"putItm":14,"isAtm":14},125,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":211,"gamma":186,"theta":186,"vega":186,"rho":212,"in_the_money":78},"PKG   261016C00125000",101.9,104.5,0.6621,1,0.03082,{"contract_symbol":214,"symbol":214,"bid":186,"ask":215,"last":216,"change":186,"changePercent":9,"volume":186,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PKG   261016P00125000",2.35,0.35,2,0.5908,{"strike":220,"call":221,"put":227,"callItm":78,"putItm":14,"isAtm":14},130,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":225,"implied_volatility":225,"delta":211,"gamma":186,"theta":186,"vega":186,"rho":226,"in_the_money":78},"PKG   261016C00130000",96.6,99.5,0.6337,0.032055,{"contract_symbol":228,"symbol":228,"bid":186,"ask":215,"last":229,"change":186,"changePercent":9,"volume":186,"openInterest":211,"open_interest":211,"iv":218,"implied_volatility":218,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PKG   261016P00130000",0.4,{"strike":231,"call":232,"put":239,"callItm":78,"putItm":14,"isAtm":14},135,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":236,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":211,"gamma":186,"theta":237,"vega":186,"rho":238,"in_the_money":78},"PKG   261016C00135000",92,94.6,98.5,-0.000001,0.033285,{"contract_symbol":240,"symbol":240,"bid":186,"ask":215,"last":229,"change":186,"changePercent":9,"volume":186,"openInterest":211,"open_interest":211,"iv":218,"implied_volatility":218,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PKG   261016P00135000",{"strike":242,"call":243,"put":250,"callItm":78,"putItm":14,"isAtm":14},140,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":225,"implied_volatility":225,"delta":211,"gamma":186,"theta":247,"vega":248,"rho":249,"in_the_money":78},"PKG   261016C00140000",86,89,-0.000003,0.000001,0.03452,{"contract_symbol":251,"symbol":251,"bid":186,"ask":215,"last":252,"change":186,"changePercent":9,"volume":186,"openInterest":211,"open_interest":211,"iv":253,"implied_volatility":253,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PKG   261016P00140000",1.91,0.5903,{"strike":255,"call":256,"put":264,"callItm":78,"putItm":14,"isAtm":14},145,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":225,"implied_volatility":225,"delta":260,"gamma":248,"theta":261,"vega":262,"rho":263,"in_the_money":78},"PKG   261016C00145000",81.6,84.1,0.999998,-0.000015,0.000004,0.035753,{"contract_symbol":265,"symbol":265,"bid":186,"ask":266,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":218,"implied_volatility":218,"delta":237,"gamma":186,"theta":247,"vega":248,"rho":186,"in_the_money":14},"PKG   261016P00145000",2.15,{"strike":268,"call":269,"put":279,"callItm":78,"putItm":14,"isAtm":14},150,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":273,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":78},"PKG   261016C00150000",76.6,79.6,77.9,0.999974,0.000005,-0.000145,0.000039,0.036982,{"contract_symbol":280,"symbol":280,"bid":186,"ask":266,"last":281,"change":186,"changePercent":9,"volume":186,"openInterest":217,"open_interest":217,"iv":253,"implied_volatility":253,"delta":247,"gamma":248,"theta":282,"vega":275,"rho":186,"in_the_money":14},"PKG   261016P00150000",0.8,-0.000016,{"strike":284,"call":285,"put":294,"callItm":78,"putItm":14,"isAtm":14},155,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":225,"implied_volatility":225,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":78},"PKG   261016C00155000",71.6,74.6,0.999951,0.000009,-0.000255,0.000072,0.038216,{"contract_symbol":295,"symbol":295,"bid":186,"ask":266,"last":281,"change":186,"changePercent":9,"volume":186,"openInterest":211,"open_interest":211,"iv":218,"implied_volatility":218,"delta":261,"gamma":296,"theta":297,"vega":298,"rho":237,"in_the_money":14},"PKG   261016P00155000",0.000003,-0.000078,0.000024,{"strike":300,"call":301,"put":310,"callItm":78,"putItm":14,"isAtm":14},160,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":78},"PKG   261016C00160000",66.1,69.6,0.999695,0.000048,-0.001475,0.000401,0.039431,{"contract_symbol":311,"symbol":311,"bid":186,"ask":266,"last":211,"change":186,"changePercent":9,"volume":186,"openInterest":312,"open_interest":312,"iv":218,"implied_volatility":218,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":14},"PKG   261016P00160000",4,-0.000064,0.000012,-0.000306,0.000093,-0.000004,{"strike":319,"call":320,"put":329,"callItm":78,"putItm":14,"isAtm":14},165,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":225,"implied_volatility":225,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":78},"PKG   261016C00165000",61.6,64.7,0.999456,0.000085,-0.002414,0.000686,0.040653,{"contract_symbol":330,"symbol":330,"bid":186,"ask":266,"last":331,"change":186,"changePercent":9,"volume":186,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":14},"PKG   261016P00165000",1.25,-0.000235,0.000042,-0.001032,0.000315,-0.000013,{"strike":338,"call":339,"put":348,"callItm":78,"putItm":14,"isAtm":14},170,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":225,"implied_volatility":225,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":78},"PKG   261016C00170000",56.6,59.6,0.998494,0.000217,-0.00615,0.001748,0.041831,{"contract_symbol":349,"symbol":349,"bid":186,"ask":350,"last":351,"change":186,"changePercent":9,"volume":186,"openInterest":211,"open_interest":211,"iv":218,"implied_volatility":218,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":14},"PKG   261016P00170000",0.75,0.88,-0.000749,0.000122,-0.00302,0.000921,-0.000043,{"strike":358,"call":359,"put":368,"callItm":78,"putItm":14,"isAtm":14},175,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":225,"implied_volatility":225,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":78},"PKG   261016C00175000",51.3,54.1,0.996266,0.000493,-0.013986,0.003975,0.042935,{"contract_symbol":369,"symbol":369,"bid":186,"ask":350,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":253,"implied_volatility":253,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":14},"PKG   261016P00175000",-0.002086,0.000313,-0.007705,0.002351,-0.00012,{"strike":376,"call":377,"put":387,"callItm":78,"putItm":14,"isAtm":14},180,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":381,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":225,"implied_volatility":225,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":78},"PKG   261016C00180000",46.6,49.1,39.7,0.991624,0.001009,-0.028655,0.008144,0.043898,{"contract_symbol":388,"symbol":388,"bid":186,"ask":350,"last":389,"change":186,"changePercent":9,"volume":186,"openInterest":211,"open_interest":211,"iv":218,"implied_volatility":218,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":14},"PKG   261016P00180000",3.5,-0.005248,0.000716,-0.01767,0.005387,-0.000303,{"strike":396,"call":397,"put":407,"callItm":78,"putItm":14,"isAtm":14},185,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":401,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":78},"PKG   261016C00185000",41.6,44.6,32.8,0.978844,0.002149,-0.066613,0.01812,0.04438,{"contract_symbol":408,"symbol":408,"bid":186,"ask":409,"last":410,"change":186,"changePercent":9,"volume":186,"openInterest":411,"open_interest":411,"iv":253,"implied_volatility":253,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":14},"PKG   261016P00185000",0.9,0.11,8,-0.011746,0.001455,-0.035859,0.01094,-0.00068,{"strike":418,"call":419,"put":427,"callItm":78,"putItm":14,"isAtm":14},190,{"contract_symbol":420,"symbol":420,"bid":421,"ask":381,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":225,"implied_volatility":225,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":78},"PKG   261016C00190000",36.7,0.967755,0.003194,-0.090684,0.025774,0.044969,{"contract_symbol":428,"symbol":428,"bid":186,"ask":266,"last":429,"change":186,"changePercent":9,"volume":186,"openInterest":430,"open_interest":430,"iv":218,"implied_volatility":218,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":14},"PKG   261016P00190000",7.92,10,-0.024065,0.002685,-0.066252,0.020199,-0.001397,{"strike":437,"call":438,"put":448,"callItm":78,"putItm":14,"isAtm":14},195,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":442,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":78},"PKG   261016C00195000",31.2,34.7,26.75,0.936256,0.005286,-0.163828,0.044563,0.044339,{"contract_symbol":449,"symbol":449,"bid":186,"ask":450,"last":451,"change":186,"changePercent":9,"volume":186,"openInterest":452,"open_interest":452,"iv":218,"implied_volatility":218,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":14},"PKG   261016P00195000",2.2,1.45,5,-0.044923,0.00449,-0.110788,0.033777,-0.002617,{"strike":459,"call":460,"put":472,"callItm":78,"putItm":14,"isAtm":14},200,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":464,"change":186,"changePercent":9,"volume":186,"openInterest":465,"open_interest":465,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":78},"PKG   261016C00200000",26.9,29.3,41.4,16,0.5824,0.925413,0.006783,-0.162654,0.050299,0.044955,{"contract_symbol":473,"symbol":473,"bid":186,"ask":474,"last":350,"change":186,"changePercent":9,"volume":186,"openInterest":475,"open_interest":475,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":14},"PKG   261016P00200000",2.3,15,0.5262,-0.056234,0.006029,-0.118018,0.040397,-0.003265,{"strike":483,"call":484,"put":496,"callItm":78,"putItm":14,"isAtm":14},210,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":186,"changePercent":9,"volume":186,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":78},"PKG   261016C00210000",17.1,20,24,57,0.4319,0.88452,0.012631,-0.166584,0.06947,0.045089,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":184,"change":186,"changePercent":9,"volume":186,"openInterest":17,"open_interest":17,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":14},"PKG   261016P00210000",0.1,1.15,0.4004,-0.099068,0.012198,-0.138281,0.062198,-0.00572,{"strike":507,"call":508,"put":519,"callItm":78,"putItm":14,"isAtm":14},220,{"contract_symbol":509,"symbol":509,"bid":411,"ask":510,"last":511,"change":186,"changePercent":9,"volume":186,"openInterest":512,"open_interest":512,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":78},"PKG   261016C00220000",10.5,20.5,111,0.3215,0.747759,0.027829,-0.203374,0.113933,0.039674,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":186,"changePercent":9,"volume":186,"openInterest":524,"open_interest":524,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":14},"PKG   261016P00220000",0.2,3.3,1.1,31,0.3221,-0.252573,0.027801,-0.203859,0.114012,-0.014592,{"strike":532,"call":533,"put":543,"callItm":14,"putItm":78,"isAtm":14},230,{"contract_symbol":534,"symbol":534,"bid":535,"ask":522,"last":536,"change":186,"changePercent":9,"volume":186,"openInterest":487,"open_interest":487,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":14},"PKG   261016C00230000",2.1,4.4,0.2652,0.394337,0.04067,-0.202204,0.137337,0.02146,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":186,"changePercent":9,"volume":186,"openInterest":548,"open_interest":548,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":78},"PKG   261016P00230000",3.2,5.8,2.83,27,0.2163,-0.631978,0.048823,-0.161543,0.134497,-0.036563,{"strike":556,"call":557,"put":569,"callItm":14,"putItm":78,"isAtm":14},240,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":561,"change":186,"changePercent":9,"volume":186,"openInterest":562,"open_interest":562,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":14},"PKG   261016C00240000",0.05,1.85,2.24,70,0.331,0.152857,0.019989,-0.154829,0.084251,0.008339,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":573,"change":186,"changePercent":9,"volume":186,"openInterest":574,"open_interest":574,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":78},"PKG   261016P00240000",11.1,13.6,8.15,12,0.2051,-0.953389,0.013321,-0.039625,0.034794,-0.0566,{"strike":582,"call":583,"put":593,"callItm":14,"putItm":78,"isAtm":14},250,{"contract_symbol":584,"symbol":584,"bid":186,"ask":585,"last":77,"change":186,"changePercent":9,"volume":186,"openInterest":586,"open_interest":586,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":14},"PKG   261016C00250000",0.45,148,0.3508,0.044128,0.007454,-0.064839,0.033295,0.002418,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":574,"change":186,"changePercent":9,"volume":186,"openInterest":217,"open_interest":217,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":78},"PKG   261016P00250000",20.6,23.7,0.1613,-0.999913,0.00006,-0.000111,0.000124,-0.061634,{"strike":604,"call":605,"put":614,"callItm":14,"putItm":78,"isAtm":14},260,{"contract_symbol":606,"symbol":606,"bid":186,"ask":450,"last":409,"change":186,"changePercent":9,"volume":186,"openInterest":607,"open_interest":607,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":14},"PKG   261016C00260000",67,0.4152,0.021047,0.003413,-0.041585,0.01804,0.001151,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":618,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":619,"implied_volatility":619,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":78},"PKG   261016P00260000",30.6,33.7,20.3,0.2208,-0.999944,0.000029,-0.0001,0.000081,-0.064102,{"strike":626,"call":627,"put":635,"callItm":14,"putItm":78,"isAtm":14},270,{"contract_symbol":628,"symbol":628,"bid":186,"ask":499,"last":498,"change":186,"changePercent":9,"volume":186,"openInterest":629,"open_interest":629,"iv":608,"implied_volatility":608,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":14},"PKG   261016C00270000",41,0.004507,0.00089,-0.010842,0.004703,0.000247,{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":639,"implied_volatility":639,"delta":640,"gamma":248,"theta":641,"vega":262,"rho":642,"in_the_money":78},"PKG   261016P00270000",41.1,44.2,0.2375,-0.999998,-0.000005,-0.066575,{"strike":644,"call":645,"put":654,"callItm":14,"putItm":78,"isAtm":14},280,{"contract_symbol":646,"symbol":646,"bid":186,"ask":350,"last":647,"change":186,"changePercent":9,"volume":186,"openInterest":648,"open_interest":648,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":333,"in_the_money":14},"PKG   261016C00280000",0.3,35,0.4154,0.000768,0.000178,-0.002174,0.000943,{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":639,"implied_volatility":639,"delta":658,"gamma":186,"theta":186,"vega":186,"rho":659,"in_the_money":78},"PKG   261016P00280000",50.7,54,-1,-0.069041,{"strike":661,"call":662,"put":669,"callItm":14,"putItm":78,"isAtm":14},290,{"contract_symbol":663,"symbol":663,"bid":186,"ask":350,"last":536,"change":186,"changePercent":9,"volume":186,"openInterest":217,"open_interest":217,"iv":649,"implied_volatility":649,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":14},"PKG   261016C00290000",0.000105,0.000028,-0.000342,0.000148,0.000006,{"contract_symbol":670,"symbol":670,"bid":671,"ask":672,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":639,"implied_volatility":639,"delta":658,"gamma":186,"theta":186,"vega":186,"rho":673,"in_the_money":78},"PKG   261016P00290000",61.1,64.2,-0.071506,{"strike":675,"call":676,"put":683,"callItm":14,"putItm":78,"isAtm":14},300,{"contract_symbol":677,"symbol":677,"bid":186,"ask":678,"last":679,"change":186,"changePercent":9,"volume":186,"openInterest":680,"open_interest":680,"iv":649,"implied_volatility":649,"delta":314,"gamma":262,"theta":681,"vega":682,"rho":248,"in_the_money":14},"PKG   261016C00300000",1.95,1.5,23,-0.000044,0.000019,{"contract_symbol":684,"symbol":684,"bid":685,"ask":686,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":619,"implied_volatility":619,"delta":658,"gamma":186,"theta":186,"vega":186,"rho":687,"in_the_money":78},"PKG   261016P00300000",70.5,73.2,-0.073967,{"strike":689,"call":690,"put":694,"callItm":14,"putItm":78,"isAtm":14},310,{"contract_symbol":691,"symbol":691,"bid":186,"ask":266,"last":692,"change":186,"changePercent":9,"volume":186,"openInterest":211,"open_interest":211,"iv":608,"implied_volatility":608,"delta":248,"gamma":186,"theta":641,"vega":693,"rho":186,"in_the_money":14},"PKG   261016C00310000",1.7,0.000002,{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":639,"implied_volatility":639,"delta":658,"gamma":186,"theta":186,"vega":186,"rho":698,"in_the_money":78},"PKG   261016P00310000",80.7,84.2,-0.076438,{"strike":700,"call":701,"put":704,"callItm":14,"putItm":78,"isAtm":14},320,{"contract_symbol":702,"symbol":702,"bid":186,"ask":266,"last":703,"change":186,"changePercent":9,"volume":186,"openInterest":217,"open_interest":217,"iv":649,"implied_volatility":649,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PKG   261016C00320000",1.2,{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":639,"implied_volatility":639,"delta":658,"gamma":186,"theta":186,"vega":186,"rho":708,"in_the_money":78},"PKG   261016P00320000",91.2,94.2,-0.078904,{"strike":710,"call":711,"put":713,"callItm":14,"putItm":78,"isAtm":14},330,{"contract_symbol":712,"symbol":712,"bid":186,"ask":266,"last":409,"change":186,"changePercent":9,"volume":186,"openInterest":217,"open_interest":217,"iv":649,"implied_volatility":649,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PKG   261016C00330000",{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":639,"implied_volatility":639,"delta":658,"gamma":186,"theta":186,"vega":186,"rho":717,"in_the_money":78},"PKG   261016P00330000",101.2,103.7,-0.081369,{"strike":719,"call":720,"put":723,"callItm":14,"putItm":78,"isAtm":14},340,{"contract_symbol":721,"symbol":721,"bid":186,"ask":266,"last":350,"change":186,"changePercent":9,"volume":186,"openInterest":722,"open_interest":722,"iv":649,"implied_volatility":649,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PKG   261016C00340000",3,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":727,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":639,"implied_volatility":639,"delta":658,"gamma":186,"theta":186,"vega":186,"rho":728,"in_the_money":78},"PKG   261016P00340000",110.8,113.7,122.8,-0.083835,{"strike":730,"call":731,"put":733,"callItm":14,"putItm":78,"isAtm":14},350,{"contract_symbol":732,"symbol":732,"bid":186,"ask":266,"last":585,"change":186,"changePercent":9,"volume":186,"openInterest":722,"open_interest":722,"iv":649,"implied_volatility":649,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PKG   261016C00350000",{"contract_symbol":734,"symbol":734,"bid":735,"ask":736,"last":737,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":639,"implied_volatility":639,"delta":658,"gamma":186,"theta":186,"vega":186,"rho":738,"in_the_money":78},"PKG   261016P00350000",121.1,124.2,132.8,-0.086301,{"strike":740,"call":741,"put":744,"callItm":14,"putItm":78,"isAtm":14},360,{"contract_symbol":742,"symbol":742,"bid":186,"ask":266,"last":743,"change":186,"changePercent":9,"volume":186,"openInterest":411,"open_interest":411,"iv":649,"implied_volatility":649,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PKG   261016C00360000",0.25,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":619,"implied_volatility":619,"delta":658,"gamma":186,"theta":186,"vega":186,"rho":748,"in_the_money":78},"PKG   261016P00360000",130.7,134.2,-0.08876,"2026-10-08T08:53:35.578865+00:00"]