[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PPA":3,"homepage-market-summary":30,"stock-options-PPA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PPA","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 Aerospace & Defense ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2258,1.91476,"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},156.2,156.05,156.87,154.96,155.46,0.74,0.48,243730.921477,186.3,144.28999,235008.21644061754,28.4,5267,{"status":31,"indices":32,"watchlist":75,"sectors":96,"benchmarks":152},"success",[33,40,46,53,60,68],{"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":23,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,89],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":22,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.22,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":23,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":197,"updated_at":937,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.3,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},1,51,0.38,[184,185,189,193],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",45,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",73,"261218",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-03-19",164,"270319",[198,220,242,264,286,308,330,349,371,390,411,433,455,475,494,514,533,552,571,590,610,629,648,666,685,704,722,740,759,777,795,813,831,849,866,884,901,919],{"strike":199,"call":200,"put":211,"callItm":11,"putItm":66,"isAtm":66},152,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":11},"PPA   261016C00152000",2.5,7.2,0,0.2234,0.775057,0.051917,-0.086546,0.077528,0.031807,{"contract_symbol":212,"symbol":212,"bid":204,"ask":213,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":66},"PPA   261016P00152000",3.4,0.2394,-0.239541,0.050182,-0.096031,0.080289,-0.010495,{"strike":221,"call":222,"put":232,"callItm":11,"putItm":66,"isAtm":66},153,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":226,"implied_volatility":226,"delta":227,"gamma":228,"theta":229,"vega":230,"rho":231,"in_the_money":11},"PPA   261016C00153000",1.85,6.5,0.2262,0.716217,0.05794,-0.098997,0.087595,0.029484,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":236,"implied_volatility":236,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":66},"PPA   261016P00153000",0.05,3.5,0.2106,-0.270486,0.060791,-0.090024,0.085562,-0.011826,{"strike":243,"call":244,"put":254,"callItm":11,"putItm":66,"isAtm":11},154,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":248,"implied_volatility":248,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":11},"PPA   261016C00154000",1.15,5.8,0.2221,0.656975,0.064023,-0.105491,0.095051,0.027144,{"contract_symbol":255,"symbol":255,"bid":234,"ask":256,"last":257,"change":204,"changePercent":9,"volume":204,"openInterest":180,"open_interest":180,"iv":258,"implied_volatility":258,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":66},"PPA   261016P00154000",3.8,2.2,0.1861,-0.317051,0.074047,-0.085628,0.092098,-0.013843,{"strike":265,"call":266,"put":276,"callItm":11,"putItm":66,"isAtm":11},155,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":235,"change":204,"changePercent":9,"volume":204,"openInterest":180,"open_interest":180,"iv":270,"implied_volatility":270,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":11},"PPA   261016C00155000",0.5,5.1,0.2102,0.594452,0.071325,-0.105306,0.100239,0.024668,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":280,"implied_volatility":280,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":66},"PPA   261016P00155000",0.95,2.05,0.1995,-0.401275,0.074961,-0.099662,0.099968,-0.017584,{"strike":287,"call":288,"put":297,"callItm":11,"putItm":66,"isAtm":11},156,{"contract_symbol":289,"symbol":289,"bid":234,"ask":290,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":291,"implied_volatility":291,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":11},"PPA   261016C00156000",4.7,0.1958,0.522225,0.07869,-0.100751,0.102982,0.021767,{"contract_symbol":298,"symbol":298,"bid":115,"ask":299,"last":300,"change":301,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":302,"implied_volatility":302,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":66},"PPA   261016P00156000",3.9,2.65,-0.48,0.2276,-0.478927,0.067711,-0.117124,0.102999,-0.02111,{"strike":309,"call":310,"put":319,"callItm":66,"putItm":11,"isAtm":11},157,{"contract_symbol":311,"symbol":311,"bid":234,"ask":312,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":313,"implied_volatility":313,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":66},"PPA   261016C00157000",4.2,0.174,0.435286,0.087491,-0.088517,0.101782,0.018236,{"contract_symbol":320,"symbol":320,"bid":268,"ask":321,"last":322,"change":204,"changePercent":9,"volume":204,"openInterest":323,"open_interest":323,"iv":324,"implied_volatility":324,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":11},"PPA   261016P00157000",4.9,3,4,0.2484,-0.541289,0.061781,-0.127347,0.10259,-0.023982,{"strike":331,"call":332,"put":340,"callItm":66,"putItm":11,"isAtm":11},158,{"contract_symbol":333,"symbol":333,"bid":234,"ask":299,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":334,"implied_volatility":334,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":66},"PPA   261016C00158000",0.1742,0.350892,0.082308,-0.083442,0.095853,0.014729,{"contract_symbol":341,"symbol":341,"bid":180,"ask":342,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":11},"PPA   261016P00158000",5.6,0.2657,-0.594282,0.056452,-0.13308,0.10025,-0.026459,{"strike":350,"call":351,"put":360,"callItm":66,"putItm":11,"isAtm":66},159,{"contract_symbol":352,"symbol":352,"bid":234,"ask":353,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":66},"PPA   261016C00159000",3.6,0.1987,0.300175,0.067715,-0.089255,0.089916,0.012582,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":300,"change":204,"changePercent":9,"volume":204,"openInterest":364,"open_interest":364,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":11},"PPA   261016P00159000",1.7,6.2,2,0.2744,-0.643714,0.052535,-0.132167,0.096375,-0.028772,{"strike":372,"call":373,"put":381,"callItm":66,"putItm":11,"isAtm":66},160,{"contract_symbol":374,"symbol":374,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":66},"PPA   261016C00160000",0.2239,0.264355,0.056506,-0.094638,0.084578,0.011063,{"contract_symbol":382,"symbol":382,"bid":202,"ask":383,"last":323,"change":204,"changePercent":9,"volume":204,"openInterest":180,"open_interest":180,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":11},"PPA   261016P00160000",7,0.2827,-0.688031,0.0484,-0.129201,0.091463,-0.030877,{"strike":391,"call":392,"put":402,"callItm":66,"putItm":11,"isAtm":66},161,{"contract_symbol":393,"symbol":393,"bid":234,"ask":394,"last":395,"change":204,"changePercent":9,"volume":204,"openInterest":180,"open_interest":180,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":66},"PPA   261016C00161000",3.3,2.35,0.2467,0.235491,0.04824,-0.098042,0.079542,0.009841,{"contract_symbol":403,"symbol":403,"bid":235,"ask":404,"last":213,"change":204,"changePercent":9,"volume":204,"openInterest":364,"open_interest":364,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":11},"PPA   261016P00161000",7.7,0.2822,-0.733894,0.044988,-0.119665,0.084862,-0.033037,{"strike":412,"call":413,"put":423,"callItm":66,"putItm":11,"isAtm":66},162,{"contract_symbol":414,"symbol":414,"bid":204,"ask":415,"last":416,"change":204,"changePercent":9,"volume":204,"openInterest":180,"open_interest":180,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":66},"PPA   261016C00162000",3.2,2.3,0.2678,0.211705,0.041831,-0.100163,0.074866,0.008837,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":11},"PPA   261016P00162000",4.3,8.6,0.2786,-0.778653,0.041255,-0.106934,0.07682,-0.035155,{"strike":434,"call":435,"put":444,"callItm":66,"putItm":11,"isAtm":66},163,{"contract_symbol":436,"symbol":436,"bid":204,"ask":437,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":66},"PPA   261016C00163000",2.9,0.2869,0.191179,0.036722,-0.100967,0.070426,0.007972,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":448,"change":204,"changePercent":9,"volume":204,"openInterest":180,"open_interest":180,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":11},"PPA   261016P00163000",5.2,9.5,5.62,0.2684,-0.825638,0.037064,-0.089168,0.066491,-0.037369,{"strike":195,"call":456,"put":465,"callItm":66,"putItm":11,"isAtm":66},{"contract_symbol":457,"symbol":457,"bid":204,"ask":458,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":66},"PPA   261016C00164000",2.85,0.2867,0.157932,0.032542,-0.089364,0.062373,0.006594,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":11},"PPA   261016P00164000",6.1,10.6,0.2713,-0.856064,0.032336,-0.07948,0.058636,-0.03891,{"strike":476,"call":477,"put":486,"callItm":66,"putItm":11,"isAtm":66},165,{"contract_symbol":478,"symbol":478,"bid":204,"ask":479,"last":480,"change":204,"changePercent":9,"volume":204,"openInterest":383,"open_interest":383,"iv":438,"implied_volatility":438,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":66},"PPA   261016C00165000",2.8,2.15,0.129163,0.028391,-0.078061,0.054449,0.005399,{"contract_symbol":487,"symbol":487,"bid":383,"ask":488,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":449,"implied_volatility":449,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":11},"PPA   261016P00165000",11.4,-0.887167,0.027597,-0.066392,0.049507,-0.040478,{"strike":495,"call":496,"put":504,"callItm":66,"putItm":11,"isAtm":66},166,{"contract_symbol":497,"symbol":497,"bid":204,"ask":498,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":438,"implied_volatility":438,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":66},"PPA   261016C00166000",2.75,0.10427,0.024389,-0.06706,0.046775,0.004363,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":508,"change":204,"changePercent":9,"volume":204,"openInterest":180,"open_interest":180,"iv":449,"implied_volatility":449,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":11},"PPA   261016P00166000",8,12.4,7.5,-0.91111,0.023189,-0.055786,0.041599,-0.041751,{"strike":515,"call":516,"put":524,"callItm":66,"putItm":11,"isAtm":66},167,{"contract_symbol":517,"symbol":517,"bid":204,"ask":518,"last":180,"change":204,"changePercent":9,"volume":204,"openInterest":364,"open_interest":364,"iv":438,"implied_volatility":438,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":66},"PPA   261016C00167000",2.1,0.08317,0.020637,-0.056743,0.039579,0.003483,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":469,"implied_volatility":469,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":11},"PPA   261016P00167000",9,13.4,-0.928746,0.019407,-0.047701,0.035191,-0.042763,{"strike":534,"call":535,"put":543,"callItm":66,"putItm":11,"isAtm":66},168,{"contract_symbol":536,"symbol":536,"bid":204,"ask":498,"last":537,"change":204,"changePercent":9,"volume":204,"openInterest":364,"open_interest":364,"iv":459,"implied_volatility":459,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":66},"PPA   261016C00168000",0.4,0.065429,0.017191,-0.047208,0.032949,0.002743,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":449,"implied_volatility":449,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":11},"PPA   261016P00168000",9.9,14.5,-0.947085,0.015549,-0.037407,0.027894,-0.043803,{"strike":553,"call":554,"put":562,"callItm":66,"putItm":11,"isAtm":66},169,{"contract_symbol":555,"symbol":555,"bid":204,"ask":556,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":438,"implied_volatility":438,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":66},"PPA   261016C00169000",1.6,0.051051,0.014136,-0.038867,0.02711,0.002142,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":449,"implied_volatility":449,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":11},"PPA   261016P00169000",10.9,15.5,-0.960012,0.012416,-0.029871,0.022274,-0.044619,{"strike":572,"call":573,"put":581,"callItm":66,"putItm":11,"isAtm":66},170,{"contract_symbol":574,"symbol":574,"bid":204,"ask":300,"last":575,"change":204,"changePercent":9,"volume":204,"openInterest":322,"open_interest":322,"iv":438,"implied_volatility":438,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":66},"PPA   261016C00170000",0.18,0.039291,0.011449,-0.03148,0.021958,0.00165,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":323,"change":204,"changePercent":9,"volume":204,"openInterest":180,"open_interest":180,"iv":469,"implied_volatility":469,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":11},"PPA   261016P00170000",11.9,16.5,-0.968772,0.010029,-0.024651,0.018186,-0.045261,{"strike":591,"call":592,"put":601,"callItm":66,"putItm":11,"isAtm":66},171,{"contract_symbol":593,"symbol":593,"bid":204,"ask":594,"last":595,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":438,"implied_volatility":438,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":66},"PPA   261016C00171000",2.7,2.08,0.029886,0.009144,-0.025141,0.017536,0.001256,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":449,"implied_volatility":449,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":11},"PPA   261016P00171000",12.9,17.5,-0.978083,0.00754,-0.01814,0.013527,-0.045925,{"strike":611,"call":612,"put":620,"callItm":66,"putItm":11,"isAtm":66},172,{"contract_symbol":613,"symbol":613,"bid":204,"ask":614,"last":614,"change":204,"changePercent":9,"volume":204,"openInterest":322,"open_interest":322,"iv":438,"implied_volatility":438,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":66},"PPA   261016C00172000",0.8,0.022468,0.007202,-0.019803,0.013813,0.000945,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":449,"implied_volatility":449,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":11},"PPA   261016P00172000",13.9,18.5,-0.9841,0.005738,-0.013803,0.010293,-0.046452,{"strike":630,"call":631,"put":639,"callItm":66,"putItm":11,"isAtm":66},173,{"contract_symbol":632,"symbol":632,"bid":204,"ask":594,"last":633,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":438,"implied_volatility":438,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":66},"PPA   261016C00173000",2.38,0.016696,0.005597,-0.015388,0.010733,0.000702,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":469,"implied_volatility":469,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":11},"PPA   261016P00173000",14.9,19.5,-0.987859,0.004499,-0.011057,0.008158,-0.046885,{"strike":649,"call":650,"put":657,"callItm":66,"putItm":11,"isAtm":66},174,{"contract_symbol":651,"symbol":651,"bid":204,"ask":594,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":459,"implied_volatility":459,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":66},"PPA   261016C00174000",0.012221,0.00428,-0.011755,0.008204,0.000515,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":449,"implied_volatility":449,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":11},"PPA   261016P00174000",15.9,20.5,-0.991962,0.003172,-0.007632,0.005691,-0.047331,{"strike":667,"call":668,"put":676,"callItm":66,"putItm":11,"isAtm":66},175,{"contract_symbol":669,"symbol":669,"bid":204,"ask":594,"last":670,"change":204,"changePercent":9,"volume":204,"openInterest":323,"open_interest":323,"iv":438,"implied_volatility":438,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":66},"PPA   261016C00175000",1.48,0.008909,0.003248,-0.00893,0.006229,0.000375,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":449,"implied_volatility":449,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":11},"PPA   261016P00175000",16.9,21.5,-0.994397,0.002306,-0.005548,0.004137,-0.047707,{"strike":686,"call":687,"put":695,"callItm":66,"putItm":11,"isAtm":66},176,{"contract_symbol":688,"symbol":688,"bid":204,"ask":594,"last":178,"change":204,"changePercent":9,"volume":204,"openInterest":689,"open_interest":689,"iv":438,"implied_volatility":438,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":66},"PPA   261016C00176000",5,0.006399,0.002427,-0.006672,0.004654,0.00027,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":449,"implied_volatility":449,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":11},"PPA   261016P00176000",17.9,22.5,-0.996144,0.001652,-0.003975,0.002964,-0.048055,{"strike":705,"call":706,"put":713,"callItm":66,"putItm":11,"isAtm":66},177,{"contract_symbol":707,"symbol":707,"bid":204,"ask":594,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":459,"implied_volatility":459,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":66},"PPA   261016C00177000",0.004523,0.001784,-0.004899,0.003419,0.000191,{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":469,"implied_volatility":469,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":11},"PPA   261016P00177000",18.9,23.5,-0.997125,0.001255,-0.003086,0.002276,-0.048371,{"strike":723,"call":724,"put":731,"callItm":66,"putItm":11,"isAtm":66},178,{"contract_symbol":725,"symbol":725,"bid":204,"ask":594,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":438,"implied_volatility":438,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":66},"PPA   261016C00178000",0.003193,0.001305,-0.003587,0.002502,0.000135,{"contract_symbol":732,"symbol":732,"bid":733,"ask":734,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":449,"implied_volatility":449,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":11},"PPA   261016P00178000",19.9,24.5,-0.998243,0.000812,-0.001954,0.001457,-0.048691,{"strike":741,"call":742,"put":750,"callItm":66,"putItm":11,"isAtm":66},179,{"contract_symbol":743,"symbol":743,"bid":204,"ask":594,"last":744,"change":204,"changePercent":9,"volume":204,"openInterest":364,"open_interest":364,"iv":438,"implied_volatility":438,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":66},"PPA   261016C00179000",0.7,0.002219,0.000939,-0.002582,0.001801,0.000094,{"contract_symbol":751,"symbol":751,"bid":752,"ask":753,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":449,"implied_volatility":449,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":11},"PPA   261016P00179000",20.9,25.5,-0.998836,0.000558,-0.001341,0.001,-0.04899,{"strike":760,"call":761,"put":768,"callItm":66,"putItm":11,"isAtm":66},180,{"contract_symbol":762,"symbol":762,"bid":204,"ask":594,"last":234,"change":204,"changePercent":9,"volume":204,"openInterest":322,"open_interest":322,"iv":459,"implied_volatility":459,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":66},"PPA   261016C00180000",0.001516,0.000665,-0.001826,0.001274,0.000064,{"contract_symbol":769,"symbol":769,"bid":770,"ask":771,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":449,"implied_volatility":449,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":11},"PPA   261016P00180000",21.9,26.5,-0.999239,0.000378,-0.000908,0.000677,-0.049281,{"strike":778,"call":779,"put":786,"callItm":66,"putItm":11,"isAtm":66},181,{"contract_symbol":780,"symbol":780,"bid":204,"ask":594,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":438,"implied_volatility":438,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":66},"PPA   261016C00181000",0.001038,0.00047,-0.001291,0.000901,0.000044,{"contract_symbol":787,"symbol":787,"bid":788,"ask":789,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":449,"implied_volatility":449,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":11},"PPA   261016P00181000",22.9,27.5,-0.999508,0.000252,-0.000607,0.000453,-0.049567,{"strike":796,"call":797,"put":804,"callItm":66,"putItm":11,"isAtm":66},182,{"contract_symbol":798,"symbol":798,"bid":204,"ask":594,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":438,"implied_volatility":438,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":66},"PPA   261016C00182000",0.000699,0.000326,-0.000897,0.000626,0.00003,{"contract_symbol":805,"symbol":805,"bid":806,"ask":807,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":449,"implied_volatility":449,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":11},"PPA   261016P00182000",23.9,28.5,-0.999686,0.000166,-0.0004,0.000298,-0.049848,{"strike":814,"call":815,"put":822,"callItm":66,"putItm":11,"isAtm":66},183,{"contract_symbol":816,"symbol":816,"bid":204,"ask":594,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":459,"implied_volatility":459,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":66},"PPA   261016C00183000",0.000462,0.000223,-0.000612,0.000427,0.00002,{"contract_symbol":823,"symbol":823,"bid":824,"ask":825,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":469,"implied_volatility":469,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":11},"PPA   261016P00183000",24.9,29.5,-0.999771,0.000123,-0.000301,0.000222,-0.050127,{"strike":832,"call":833,"put":840,"callItm":66,"putItm":11,"isAtm":66},184,{"contract_symbol":834,"symbol":834,"bid":204,"ask":594,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":438,"implied_volatility":438,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":66},"PPA   261016C00184000",0.000307,0.000152,-0.000419,0.000292,0.000013,{"contract_symbol":841,"symbol":841,"bid":842,"ask":843,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":449,"implied_volatility":449,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":11},"PPA   261016P00184000",25.9,30.5,-0.999876,0.00007,-0.000167,0.000125,-0.050404,{"strike":850,"call":851,"put":858,"callItm":66,"putItm":11,"isAtm":66},185,{"contract_symbol":852,"symbol":852,"bid":204,"ask":202,"last":480,"change":204,"changePercent":9,"volume":204,"openInterest":364,"open_interest":364,"iv":438,"implied_volatility":438,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":66},"PPA   261016C00185000",0.0002,0.000102,-0.000281,0.000196,0.000008,{"contract_symbol":859,"symbol":859,"bid":860,"ask":861,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":449,"implied_volatility":449,"delta":862,"gamma":785,"theta":863,"vega":864,"rho":865,"in_the_money":11},"PPA   261016P00185000",26.9,31.5,-0.999924,-0.000106,0.000079,-0.05068,{"strike":867,"call":868,"put":875,"callItm":66,"putItm":11,"isAtm":66},186,{"contract_symbol":869,"symbol":869,"bid":204,"ask":594,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":438,"implied_volatility":438,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":66},"PPA   261016C00186000",0.00013,0.000068,-0.000187,0.000131,0.000005,{"contract_symbol":876,"symbol":876,"bid":877,"ask":878,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":469,"implied_volatility":469,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":11},"PPA   261016P00186000",27.9,32.5,-0.999945,0.000032,-0.000079,0.000059,-0.050956,{"strike":885,"call":886,"put":892,"callItm":66,"putItm":11,"isAtm":66},187,{"contract_symbol":887,"symbol":887,"bid":204,"ask":594,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":459,"implied_volatility":459,"delta":888,"gamma":785,"theta":889,"vega":890,"rho":891,"in_the_money":66},"PPA   261016C00187000",0.000082,-0.000122,0.000085,0.000003,{"contract_symbol":893,"symbol":893,"bid":894,"ask":895,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":449,"implied_volatility":449,"delta":896,"gamma":897,"theta":898,"vega":899,"rho":900,"in_the_money":11},"PPA   261016P00187000",28.9,33.5,-0.999972,0.000017,-0.000041,0.000031,-0.05123,{"strike":902,"call":903,"put":910,"callItm":66,"putItm":11,"isAtm":66},188,{"contract_symbol":904,"symbol":904,"bid":204,"ask":594,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":438,"implied_volatility":438,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":66},"PPA   261016C00188000",0.000053,0.000029,-0.00008,0.000056,0.000002,{"contract_symbol":911,"symbol":911,"bid":912,"ask":913,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":449,"implied_volatility":449,"delta":914,"gamma":915,"theta":916,"vega":917,"rho":918,"in_the_money":11},"PPA   261016P00188000",29.9,34.5,-0.999983,0.00001,-0.000025,0.000019,-0.051504,{"strike":920,"call":921,"put":928,"callItm":66,"putItm":11,"isAtm":66},189,{"contract_symbol":922,"symbol":922,"bid":204,"ask":594,"last":923,"change":204,"changePercent":9,"volume":204,"openInterest":180,"open_interest":180,"iv":438,"implied_volatility":438,"delta":924,"gamma":917,"theta":925,"vega":926,"rho":927,"in_the_money":66},"PPA   261016C00189000",2.86,0.000033,-0.000052,0.000036,0.000001,{"contract_symbol":929,"symbol":929,"bid":930,"ask":931,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":449,"implied_volatility":449,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":11},"PPA   261016P00189000",30.9,35.5,-0.99999,0.000006,-0.000015,0.000011,-0.051779,"2026-10-07T03:04:20.852621+00:00"]