[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLSE":3,"homepage-market-summary":31,"stock-options-PLSE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PLSE","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},"Pulse Biosciences, Inc Common Stock (DE)","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Pulse Biosciences Inc is a novel bioelectric medicine company committed to health innovation using its patented Nano-Pulse Stimulation technology, a revolutionary energy modality that delivers nanosecond-duration pulses of electrical energy, each less than a millionth of a second long, to non-thermally clear targeted cells while sparing adjacent noncellular tissue. NPS technology, also referred to as Nanosecond Pulsed Field Ablation (nsPFA) technology delivers nanosecond pulses of electrical energy to nonthermally clear cells while sparing adjacent noncellular tissue.","116","Hayward, CA",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},49.09,49.11,49.93,48.13,49.75,-0.66,-1.33,409368.84481,8745,48.8614,58.9,12.56,338785.6642091474,78.8,2612,{"status":32,"indices":33,"watchlist":75,"sectors":97,"benchmarks":152},"success",[34,41,48,54,60,67],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":21,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,"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":55,"name":56,"price":57,"change":58,"pct_change":39,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":173,"has_options":73,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":818,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.8,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,734,0.17,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",43,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",99,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",190,"270416",[199,212,223,233,242,251,259,268,277,286,295,307,318,329,339,351,365,377,390,402,418,431,444,458,472,486,500,513,526,540,554,568,581,595,608,622,636,651,666,683,701,721,741,763,782,801],{"strike":200,"call":201,"put":208,"callItm":73,"putItm":14,"isAtm":14},3,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":207,"in_the_money":73},"PLSE  261016C00003000",43.7,48.3,0.3168,1,0.00074,{"contract_symbol":209,"symbol":209,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PLSE  261016P00003000",0.05,1.3974,{"strike":213,"call":214,"put":220,"callItm":73,"putItm":14,"isAtm":14},4,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":219,"in_the_money":73},"PLSE  261016C00004000",42.7,47.3,0.3171,0.000986,{"contract_symbol":221,"symbol":221,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":222,"implied_volatility":222,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PLSE  261016P00004000",1.4048,{"strike":224,"call":225,"put":230,"callItm":73,"putItm":14,"isAtm":14},5,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":229,"in_the_money":73},"PLSE  261016C00005000",41.7,46.3,0.001233,{"contract_symbol":231,"symbol":231,"bid":181,"ask":232,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":222,"implied_volatility":222,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PLSE  261016P00005000",4.9,{"strike":234,"call":235,"put":240,"callItm":73,"putItm":14,"isAtm":14},6,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":239,"in_the_money":73},"PLSE  261016C00006000",40.7,45.3,0.001479,{"contract_symbol":241,"symbol":241,"bid":181,"ask":232,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":222,"implied_volatility":222,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PLSE  261016P00006000",{"strike":243,"call":244,"put":249,"callItm":73,"putItm":14,"isAtm":14},7,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":248,"in_the_money":73},"PLSE  261016C00007000",39.7,44.3,0.001726,{"contract_symbol":250,"symbol":250,"bid":181,"ask":232,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PLSE  261016P00007000",{"strike":177,"call":252,"put":257,"callItm":73,"putItm":14,"isAtm":14},{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":256,"in_the_money":73},"PLSE  261016C00008000",38.7,43.3,0.001972,{"contract_symbol":258,"symbol":258,"bid":181,"ask":232,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":222,"implied_volatility":222,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PLSE  261016P00008000",{"strike":260,"call":261,"put":266,"callItm":73,"putItm":14,"isAtm":14},9,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":265,"in_the_money":73},"PLSE  261016C00009000",37.7,42.3,0.002219,{"contract_symbol":267,"symbol":267,"bid":181,"ask":232,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":222,"implied_volatility":222,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PLSE  261016P00009000",{"strike":269,"call":270,"put":275,"callItm":73,"putItm":14,"isAtm":14},10,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":274,"in_the_money":73},"PLSE  261016C00010000",36.7,41.3,0.002466,{"contract_symbol":276,"symbol":276,"bid":181,"ask":232,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PLSE  261016P00010000",{"strike":278,"call":279,"put":284,"callItm":73,"putItm":14,"isAtm":14},11,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":283,"in_the_money":73},"PLSE  261016C00011000",35.7,40.3,0.002712,{"contract_symbol":285,"symbol":285,"bid":181,"ask":232,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":222,"implied_volatility":222,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PLSE  261016P00011000",{"strike":287,"call":288,"put":293,"callItm":73,"putItm":14,"isAtm":14},12,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":292,"in_the_money":73},"PLSE  261016C00012000",34.7,39.3,0.002959,{"contract_symbol":294,"symbol":294,"bid":181,"ask":232,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":222,"implied_volatility":222,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PLSE  261016P00012000",{"strike":296,"call":297,"put":303,"callItm":73,"putItm":14,"isAtm":14},13,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":302,"in_the_money":73},"PLSE  261016C00013000",33.7,38.3,11.2,0.003205,{"contract_symbol":304,"symbol":304,"bid":181,"ask":232,"last":305,"change":181,"changePercent":9,"volume":181,"openInterest":306,"open_interest":306,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PLSE  261016P00013000",1.3,2,{"strike":308,"call":309,"put":315,"callItm":73,"putItm":14,"isAtm":14},14,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":218,"implied_volatility":218,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":314,"in_the_money":73},"PLSE  261016C00014000",32.7,37.3,10.4,0.003452,{"contract_symbol":316,"symbol":316,"bid":181,"ask":232,"last":317,"change":181,"changePercent":9,"volume":181,"openInterest":200,"open_interest":200,"iv":222,"implied_volatility":222,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PLSE  261016P00014000",1.25,{"strike":319,"call":320,"put":326,"callItm":73,"putItm":14,"isAtm":14},15,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":218,"implied_volatility":218,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":325,"in_the_money":73},"PLSE  261016C00015000",31.7,36.3,9.7,0.003698,{"contract_symbol":327,"symbol":327,"bid":181,"ask":232,"last":328,"change":181,"changePercent":9,"volume":181,"openInterest":306,"open_interest":306,"iv":222,"implied_volatility":222,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PLSE  261016P00015000",1.55,{"strike":330,"call":331,"put":336,"callItm":73,"putItm":14,"isAtm":14},16,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":335,"in_the_money":73},"PLSE  261016C00016000",30.7,35.3,0.003945,{"contract_symbol":337,"symbol":337,"bid":181,"ask":232,"last":338,"change":181,"changePercent":9,"volume":181,"openInterest":306,"open_interest":306,"iv":222,"implied_volatility":222,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PLSE  261016P00016000",1.2,{"strike":340,"call":341,"put":348,"callItm":73,"putItm":14,"isAtm":14},17,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":181,"changePercent":9,"volume":181,"openInterest":346,"open_interest":346,"iv":218,"implied_volatility":218,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":347,"in_the_money":73},"PLSE  261016C00017000",30,34.5,27.6,50,0.004191,{"contract_symbol":349,"symbol":349,"bid":181,"ask":232,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":350,"vega":181,"rho":181,"in_the_money":14},"PLSE  261016P00017000",-0.000001,{"strike":352,"call":353,"put":359,"callItm":73,"putItm":14,"isAtm":14},18,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":269,"change":181,"changePercent":9,"volume":181,"openInterest":357,"open_interest":357,"iv":218,"implied_volatility":218,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":358,"in_the_money":73},"PLSE  261016C00018000",29,33.5,20,0.004438,{"contract_symbol":360,"symbol":360,"bid":181,"ask":232,"last":361,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":222,"implied_volatility":222,"delta":362,"gamma":363,"theta":364,"vega":363,"rho":181,"in_the_money":14},"PLSE  261016P00018000",1.75,-0.000002,0.000001,-0.000005,{"strike":366,"call":367,"put":373,"callItm":73,"putItm":14,"isAtm":14},19,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":371,"change":181,"changePercent":9,"volume":181,"openInterest":306,"open_interest":306,"iv":218,"implied_volatility":218,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":372,"in_the_money":73},"PLSE  261016C00019000",28,32.5,23.53,0.004685,{"contract_symbol":374,"symbol":374,"bid":181,"ask":232,"last":306,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":222,"implied_volatility":222,"delta":364,"gamma":375,"theta":376,"vega":375,"rho":181,"in_the_money":14},"PLSE  261016P00019000",0.000002,-0.000014,{"strike":357,"call":378,"put":383,"callItm":73,"putItm":14,"isAtm":14},{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":355,"change":181,"changePercent":9,"volume":181,"openInterest":355,"open_interest":355,"iv":218,"implied_volatility":218,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":382,"in_the_money":73},"PLSE  261016C00020000",27,31.5,0.004931,{"contract_symbol":384,"symbol":384,"bid":181,"ask":232,"last":385,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":222,"implied_volatility":222,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":181,"in_the_money":14},"PLSE  261016P00020000",1.5,-0.000015,0.000006,-0.000038,0.000005,{"strike":391,"call":392,"put":397,"callItm":73,"putItm":14,"isAtm":14},21,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":396,"in_the_money":73},"PLSE  261016C00021000",26,30.5,0.005178,{"contract_symbol":398,"symbol":398,"bid":181,"ask":232,"last":206,"change":181,"changePercent":9,"volume":181,"openInterest":234,"open_interest":234,"iv":222,"implied_volatility":222,"delta":388,"gamma":399,"theta":400,"vega":401,"rho":181,"in_the_money":14},"PLSE  261016P00021000",0.000015,-0.000094,0.000012,{"strike":403,"call":404,"put":411,"callItm":73,"putItm":14,"isAtm":14},22,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":408,"change":181,"changePercent":9,"volume":181,"openInterest":409,"open_interest":409,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":410,"in_the_money":73},"PLSE  261016C00022000",25,29.5,31.99,40,0.005425,{"contract_symbol":412,"symbol":412,"bid":181,"ask":232,"last":413,"change":181,"changePercent":9,"volume":181,"openInterest":224,"open_interest":224,"iv":222,"implied_volatility":222,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":350,"in_the_money":14},"PLSE  261016P00022000",3.3,-0.000089,0.000033,-0.000213,0.000027,{"strike":419,"call":420,"put":425,"callItm":73,"putItm":14,"isAtm":14},23,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":424,"in_the_money":73},"PLSE  261016C00023000",24,28.5,0.005671,{"contract_symbol":426,"symbol":426,"bid":181,"ask":232,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":362,"in_the_money":14},"PLSE  261016P00023000",-0.000182,0.000064,-0.000415,0.000054,{"strike":422,"call":432,"put":438,"callItm":73,"putItm":14,"isAtm":14},{"contract_symbol":433,"symbol":433,"bid":419,"ask":434,"last":435,"change":181,"changePercent":9,"volume":181,"openInterest":436,"open_interest":436,"iv":218,"implied_volatility":218,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":437,"in_the_money":73},"PLSE  261016C00024000",27.5,29.6,83,0.005917,{"contract_symbol":439,"symbol":439,"bid":181,"ask":232,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":222,"implied_volatility":222,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":364,"in_the_money":14},"PLSE  261016P00024000",-0.000398,0.000133,-0.000864,0.000111,{"strike":406,"call":445,"put":450,"callItm":73,"putItm":14,"isAtm":14},{"contract_symbol":446,"symbol":446,"bid":403,"ask":447,"last":448,"change":181,"changePercent":9,"volume":181,"openInterest":260,"open_interest":260,"iv":218,"implied_volatility":218,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":449,"in_the_money":73},"PLSE  261016C00025000",26.5,29.3,0.006164,{"contract_symbol":451,"symbol":451,"bid":181,"ask":232,"last":452,"change":181,"changePercent":9,"volume":181,"openInterest":278,"open_interest":278,"iv":222,"implied_volatility":222,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":14},"PLSE  261016P00025000",0.5,-0.000764,0.000243,-0.001581,0.000203,-0.00001,{"strike":394,"call":459,"put":464,"callItm":73,"putItm":14,"isAtm":14},{"contract_symbol":460,"symbol":460,"bid":391,"ask":461,"last":462,"change":181,"changePercent":9,"volume":181,"openInterest":306,"open_interest":306,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":463,"in_the_money":73},"PLSE  261016C00026000",25.5,5.5,0.006411,{"contract_symbol":465,"symbol":465,"bid":181,"ask":232,"last":466,"change":181,"changePercent":9,"volume":181,"openInterest":306,"open_interest":306,"iv":211,"implied_volatility":211,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":14},"PLSE  261016P00026000",4.33,-0.001323,0.000404,-0.002602,0.000335,-0.000017,{"strike":380,"call":473,"put":478,"callItm":73,"putItm":14,"isAtm":14},{"contract_symbol":474,"symbol":474,"bid":357,"ask":475,"last":476,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":218,"implied_volatility":218,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":477,"in_the_money":73},"PLSE  261016C00027000",24.5,6.3,0.006657,{"contract_symbol":479,"symbol":479,"bid":181,"ask":232,"last":480,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":222,"implied_volatility":222,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":14},"PLSE  261016P00027000",0.54,-0.002398,0.00069,-0.004494,0.000576,-0.000031,{"strike":369,"call":487,"put":492,"callItm":73,"putItm":14,"isAtm":14},{"contract_symbol":488,"symbol":488,"bid":366,"ask":489,"last":490,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":218,"implied_volatility":218,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":491,"in_the_money":73},"PLSE  261016C00028000",23.5,4.8,0.006904,{"contract_symbol":493,"symbol":493,"bid":181,"ask":232,"last":494,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":222,"implied_volatility":222,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":14},"PLSE  261016P00028000",8.7,-0.003959,0.001084,-0.007057,0.000905,-0.000051,{"strike":355,"call":501,"put":506,"callItm":73,"putItm":14,"isAtm":14},{"contract_symbol":502,"symbol":502,"bid":352,"ask":503,"last":504,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":505,"in_the_money":73},"PLSE  261016C00029000",22.4,2.6,0.007151,{"contract_symbol":507,"symbol":507,"bid":181,"ask":232,"last":476,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":222,"implied_volatility":222,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":14},"PLSE  261016P00029000",-0.006272,0.001633,-0.010632,0.001363,-0.000082,{"strike":343,"call":514,"put":519,"callItm":73,"putItm":14,"isAtm":14},{"contract_symbol":515,"symbol":515,"bid":340,"ask":516,"last":517,"change":181,"changePercent":9,"volume":181,"openInterest":330,"open_interest":330,"iv":218,"implied_volatility":218,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":518,"in_the_money":73},"PLSE  261016C00030000",20.2,19.28,0.007397,{"contract_symbol":520,"symbol":520,"bid":181,"ask":232,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":222,"implied_volatility":222,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":14},"PLSE  261016P00030000",-0.00957,0.002369,-0.015421,0.001977,-0.000125,{"strike":527,"call":528,"put":532,"callItm":73,"putItm":14,"isAtm":14},31,{"contract_symbol":529,"symbol":529,"bid":330,"ask":530,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":218,"implied_volatility":218,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":531,"in_the_money":73},"PLSE  261016C00031000",20.4,0.007643,{"contract_symbol":533,"symbol":533,"bid":181,"ask":232,"last":534,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":222,"implied_volatility":222,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":14},"PLSE  261016P00031000",8.1,-0.014113,0.003318,-0.021605,0.00277,-0.000185,{"strike":541,"call":542,"put":547,"callItm":73,"putItm":14,"isAtm":14},32,{"contract_symbol":543,"symbol":543,"bid":319,"ask":544,"last":545,"change":181,"changePercent":9,"volume":181,"openInterest":269,"open_interest":269,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":546,"in_the_money":73},"PLSE  261016C00032000",19.5,8.51,0.00789,{"contract_symbol":548,"symbol":548,"bid":181,"ask":232,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":14},"PLSE  261016P00032000",-0.019707,0.004439,-0.028595,0.003686,-0.000259,{"strike":555,"call":556,"put":561,"callItm":73,"putItm":14,"isAtm":14},33,{"contract_symbol":557,"symbol":557,"bid":308,"ask":558,"last":559,"change":181,"changePercent":9,"volume":181,"openInterest":269,"open_interest":269,"iv":218,"implied_volatility":218,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":560,"in_the_money":73},"PLSE  261016C00033000",18.5,17.77,0.008136,{"contract_symbol":562,"symbol":562,"bid":181,"ask":232,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":222,"implied_volatility":222,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":14},"PLSE  261016P00033000",-0.028021,0.005937,-0.038654,0.004956,-0.00037,{"strike":569,"call":570,"put":574,"callItm":73,"putItm":14,"isAtm":14},34,{"contract_symbol":571,"symbol":571,"bid":296,"ask":572,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":573,"in_the_money":73},"PLSE  261016C00034000",17.5,0.008383,{"contract_symbol":575,"symbol":575,"bid":181,"ask":232,"last":206,"change":181,"changePercent":9,"volume":181,"openInterest":306,"open_interest":306,"iv":222,"implied_volatility":222,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":14},"PLSE  261016P00034000",-0.037918,0.007619,-0.049604,0.006359,-0.000503,{"strike":582,"call":583,"put":588,"callItm":73,"putItm":14,"isAtm":14},35,{"contract_symbol":584,"symbol":584,"bid":287,"ask":585,"last":586,"change":181,"changePercent":9,"volume":181,"openInterest":394,"open_interest":394,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":587,"in_the_money":73},"PLSE  261016C00035000",16.4,13.63,0.00863,{"contract_symbol":589,"symbol":589,"bid":181,"ask":232,"last":317,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":222,"implied_volatility":222,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":14},"PLSE  261016P00035000",-0.050092,0.009538,-0.062099,0.007961,-0.000667,{"strike":596,"call":597,"put":601,"callItm":73,"putItm":14,"isAtm":14},36,{"contract_symbol":598,"symbol":598,"bid":278,"ask":599,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":600,"in_the_money":73},"PLSE  261016C00036000",15.5,0.008876,{"contract_symbol":602,"symbol":602,"bid":181,"ask":232,"last":385,"change":181,"changePercent":9,"volume":181,"openInterest":200,"open_interest":200,"iv":211,"implied_volatility":211,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":14},"PLSE  261016P00036000",-0.063869,0.011611,-0.074801,0.009641,-0.000854,{"strike":609,"call":610,"put":614,"callItm":73,"putItm":14,"isAtm":14},37,{"contract_symbol":611,"symbol":611,"bid":269,"ask":612,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":613,"in_the_money":73},"PLSE  261016C00037000",14.5,0.009123,{"contract_symbol":615,"symbol":615,"bid":181,"ask":232,"last":616,"change":181,"changePercent":9,"volume":181,"openInterest":306,"open_interest":306,"iv":222,"implied_volatility":222,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":14},"PLSE  261016P00037000",1.45,-0.081954,0.013981,-0.091027,0.01167,-0.001101,{"strike":623,"call":624,"put":629,"callItm":73,"putItm":14,"isAtm":14},38,{"contract_symbol":625,"symbol":625,"bid":260,"ask":626,"last":627,"change":181,"changePercent":9,"volume":181,"openInterest":224,"open_interest":224,"iv":218,"implied_volatility":218,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":628,"in_the_money":73},"PLSE  261016C00038000",13.5,10.5,0.009369,{"contract_symbol":630,"symbol":630,"bid":181,"ask":232,"last":361,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":222,"implied_volatility":222,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":14},"PLSE  261016P00038000",-0.101838,0.016424,-0.106926,0.013709,-0.001375,{"strike":637,"call":638,"put":644,"callItm":73,"putItm":14,"isAtm":14},39,{"contract_symbol":639,"symbol":639,"bid":177,"ask":640,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":641,"gamma":642,"theta":350,"vega":363,"rho":643,"in_the_money":73},"PLSE  261016C00039000",12.5,0.999998,0.000003,0.009616,{"contract_symbol":645,"symbol":645,"bid":181,"ask":232,"last":306,"change":181,"changePercent":9,"volume":181,"openInterest":306,"open_interest":306,"iv":211,"implied_volatility":211,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":14},"PLSE  261016P00039000",-0.123369,0.018936,-0.121984,0.015723,-0.001672,{"strike":409,"call":652,"put":659,"callItm":73,"putItm":14,"isAtm":14},{"contract_symbol":653,"symbol":653,"bid":243,"ask":654,"last":655,"change":181,"changePercent":9,"volume":181,"openInterest":308,"open_interest":308,"iv":218,"implied_volatility":218,"delta":656,"gamma":657,"theta":457,"vega":387,"rho":658,"in_the_money":73},"PLSE  261016C00040000",11.5,14.56,0.999982,0.000031,0.009862,{"contract_symbol":660,"symbol":660,"bid":181,"ask":232,"last":260,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":222,"implied_volatility":222,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":14},"PLSE  261016P00040000",-0.149491,0.021483,-0.139866,0.017932,-0.002038,{"strike":667,"call":668,"put":676,"callItm":73,"putItm":14,"isAtm":14},41,{"contract_symbol":669,"symbol":669,"bid":234,"ask":670,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":73},"PLSE  261016C00041000",10.8,0.999866,0.000213,-0.00007,0.00004,0.010108,{"contract_symbol":677,"symbol":677,"bid":181,"ask":232,"last":338,"change":181,"changePercent":9,"volume":181,"openInterest":306,"open_interest":306,"iv":222,"implied_volatility":222,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":14},"PLSE  261016P00041000",-0.177047,0.023981,-0.156129,0.020017,-0.002427,{"strike":684,"call":685,"put":693,"callItm":73,"putItm":14,"isAtm":14},42,{"contract_symbol":686,"symbol":686,"bid":224,"ask":687,"last":688,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":218,"implied_volatility":218,"delta":689,"gamma":690,"theta":567,"vega":691,"rho":692,"in_the_money":73},"PLSE  261016C00042000",9.8,12.63,0.999205,0.001116,0.00021,0.010346,{"contract_symbol":694,"symbol":694,"bid":181,"ask":232,"last":695,"change":181,"changePercent":9,"volume":181,"openInterest":306,"open_interest":306,"iv":211,"implied_volatility":211,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":14},"PLSE  261016P00042000",1.4,-0.205943,0.026449,-0.170383,0.021961,-0.002836,{"strike":702,"call":703,"put":713,"callItm":73,"putItm":14,"isAtm":14},45,{"contract_symbol":704,"symbol":704,"bid":705,"ask":243,"last":706,"change":181,"changePercent":9,"volume":181,"openInterest":330,"open_interest":330,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":73},"PLSE  261016C00045000",2.45,4.7,0.3552,0.943827,0.041315,-0.017192,0.008719,0.010399,{"contract_symbol":714,"symbol":714,"bid":181,"ask":232,"last":338,"change":181,"changePercent":9,"volume":181,"openInterest":422,"open_interest":422,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":14},"PLSE  261016P00045000",1.0632,-0.272739,0.040548,-0.151205,0.025616,-0.003671,{"strike":346,"call":722,"put":732,"callItm":14,"putItm":73,"isAtm":73},{"contract_symbol":723,"symbol":723,"bid":452,"ask":724,"last":724,"change":181,"changePercent":9,"volume":181,"openInterest":725,"open_interest":725,"iv":726,"implied_volatility":726,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":14},"PLSE  261016C00050000",2.7,53,0.6321,0.44614,0.081127,-0.106945,0.03047,0.00502,{"contract_symbol":733,"symbol":733,"bid":452,"ask":706,"last":734,"change":181,"changePercent":9,"volume":181,"openInterest":357,"open_interest":357,"iv":735,"implied_volatility":735,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":73},"PLSE  261016P00050000",3.5,0.4318,-0.593674,0.116543,-0.071682,0.029899,-0.00764,{"strike":742,"call":743,"put":752,"callItm":14,"putItm":73,"isAtm":14},55,{"contract_symbol":744,"symbol":744,"bid":181,"ask":745,"last":305,"change":181,"changePercent":9,"volume":181,"openInterest":702,"open_interest":702,"iv":746,"implied_volatility":746,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":14},"PLSE  261016C00055000",0.75,0.6993,0.163442,0.045771,-0.073834,0.019017,0.001869,{"contract_symbol":753,"symbol":753,"bid":754,"ask":755,"last":756,"change":181,"changePercent":9,"volume":181,"openInterest":260,"open_interest":260,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":73},"PLSE  261016P00055000",3.9,8.5,6.14,0.1779,-0.999975,0.000078,-0.000008,0.000008,-0.01356,{"strike":764,"call":765,"put":775,"callItm":14,"putItm":73,"isAtm":14},60,{"contract_symbol":766,"symbol":766,"bid":767,"ask":179,"last":767,"change":181,"changePercent":9,"volume":181,"openInterest":768,"open_interest":768,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":14},"PLSE  261016C00060000",0.1,144,0.8855,0.084766,0.022749,-0.058852,0.01197,0.000964,{"contract_symbol":776,"symbol":776,"bid":260,"ask":777,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":364,"vega":642,"rho":781,"in_the_money":73},"PLSE  261016P00060000",13.4,0.2951,-0.999992,0.000016,-0.014793,{"strike":783,"call":784,"put":794,"callItm":14,"putItm":73,"isAtm":14},65,{"contract_symbol":785,"symbol":785,"bid":181,"ask":786,"last":787,"change":181,"changePercent":9,"volume":181,"openInterest":569,"open_interest":569,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":14},"PLSE  261016C00065000",0.25,2.13,0.9263,0.031631,0.009956,-0.028184,0.00548,0.000362,{"contract_symbol":795,"symbol":795,"bid":308,"ask":796,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":797,"implied_volatility":797,"delta":798,"gamma":799,"theta":362,"vega":363,"rho":800,"in_the_money":73},"PLSE  261016P00065000",18.4,0.3884,-0.999998,0.000004,-0.016026,{"strike":802,"call":803,"put":812,"callItm":14,"putItm":73,"isAtm":14},70,{"contract_symbol":804,"symbol":804,"bid":181,"ask":232,"last":805,"change":181,"changePercent":9,"volume":181,"openInterest":260,"open_interest":260,"iv":806,"implied_volatility":806,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":14},"PLSE  261016C00070000",1.85,1.0481,0.019047,0.00575,-0.020835,0.003581,0.000217,{"contract_symbol":813,"symbol":813,"bid":366,"ask":814,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":815,"implied_volatility":815,"delta":816,"gamma":181,"theta":181,"vega":181,"rho":817,"in_the_money":73},"PLSE  261016P00070000",23.4,0.4257,-1,-0.01726,"2026-10-08T10:43:53.057514+00:00"]