[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PR":3,"homepage-market-summary":34,"stock-options-PR":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PR","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},"Permian Resources Corporation","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Permian Resources Corp is an independent oil and natural gas company focused on generating outsized returns to stakeholders through the responsible acquisition, optimization, and development of oil and liquids-rich natural gas assets. The Company's assets and operations are concentrated in the core of the Permian Basin, and its properties consist of large, contiguous acreage blocks located in West Texas and New Mexico.","515","Midland, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.8868,0.64,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},22.17,22.8,21.94,22.35,-0.18,-0.81,7524103.617263,46152,22.1485,24.6451,11.92,11168369.2672566,80.5,2635,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":14,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":14,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":177,"has_options":77,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":226,"updated_at":637,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.5,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},0,56972,0.15,[189,190,194,198,202,206,210,214,218,222],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":180,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",43,"261120",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",99,"270115",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-03-19",162,"270319",{"date":203,"label":203,"type":180,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-04-16",190,"270416",{"date":207,"label":207,"type":180,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-05-21",225,"270521",{"date":211,"label":211,"type":180,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-08-20",316,"270820",{"date":215,"label":215,"type":180,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-11-19",407,"271119",{"date":219,"label":219,"type":180,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2028-01-21",470,"280121",{"date":223,"label":223,"type":180,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2029-01-19",834,"290119",[227,241,252,264,274,284,297,315,335,357,378,399,423,447,472,496,517,541,560,582,600,616,628],{"strike":228,"call":229,"put":237,"callItm":77,"putItm":14,"isAtm":14},9,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":233,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":234,"implied_volatility":234,"delta":235,"gamma":185,"theta":185,"vega":185,"rho":236,"in_the_money":77},"PR    261016C00009000",12.7,13.7,10.81,0.6047,1,0.002048,{"contract_symbol":238,"symbol":238,"bid":185,"ask":239,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":240,"implied_volatility":240,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"PR    261016P00009000",0.4,0.662,{"strike":242,"call":243,"put":248,"callItm":77,"putItm":14,"isAtm":14},10,{"contract_symbol":244,"symbol":244,"bid":245,"ask":231,"last":246,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":234,"implied_volatility":234,"delta":235,"gamma":185,"theta":185,"vega":185,"rho":247,"in_the_money":77},"PR    261016C00010000",11.8,14.5,0.002276,{"contract_symbol":249,"symbol":249,"bid":185,"ask":239,"last":250,"change":185,"changePercent":9,"volume":185,"openInterest":251,"open_interest":251,"iv":240,"implied_volatility":240,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"PR    261016P00010000",0.18,35,{"strike":253,"call":254,"put":260,"callItm":77,"putItm":14,"isAtm":14},11,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":258,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":234,"implied_volatility":234,"delta":235,"gamma":185,"theta":185,"vega":185,"rho":259,"in_the_money":77},"PR    261016C00011000",10.5,11.7,8.1,0.002504,{"contract_symbol":261,"symbol":261,"bid":185,"ask":239,"last":262,"change":185,"changePercent":9,"volume":185,"openInterest":235,"open_interest":235,"iv":263,"implied_volatility":263,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"PR    261016P00011000",0.14,0.6643,{"strike":265,"call":266,"put":272,"callItm":77,"putItm":14,"isAtm":14},12,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":270,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":234,"implied_volatility":234,"delta":235,"gamma":185,"theta":185,"vega":185,"rho":271,"in_the_money":77},"PR    261016C00012000",9.8,10.6,12.5,0.002731,{"contract_symbol":273,"symbol":273,"bid":185,"ask":239,"last":187,"change":185,"changePercent":9,"volume":185,"openInterest":228,"open_interest":228,"iv":240,"implied_volatility":240,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"PR    261016P00012000",{"strike":275,"call":276,"put":281,"callItm":77,"putItm":14,"isAtm":14},13,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":233,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":234,"implied_volatility":234,"delta":235,"gamma":185,"theta":185,"vega":185,"rho":280,"in_the_money":77},"PR    261016C00013000",8.7,9.6,0.002959,{"contract_symbol":282,"symbol":282,"bid":185,"ask":239,"last":283,"change":185,"changePercent":9,"volume":185,"openInterest":242,"open_interest":242,"iv":240,"implied_volatility":240,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"PR    261016P00013000",0.2,{"strike":285,"call":286,"put":291,"callItm":77,"putItm":14,"isAtm":14},14,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":234,"implied_volatility":234,"delta":235,"gamma":185,"theta":185,"vega":185,"rho":290,"in_the_money":77},"PR    261016C00014000",7.8,8.6,0.003186,{"contract_symbol":292,"symbol":292,"bid":185,"ask":239,"last":293,"change":185,"changePercent":9,"volume":185,"openInterest":294,"open_interest":294,"iv":240,"implied_volatility":240,"delta":295,"gamma":296,"theta":185,"vega":185,"rho":185,"in_the_money":14},"PR    261016P00014000",0.13,69,-0.000001,0.000001,{"strike":298,"call":299,"put":308,"callItm":77,"putItm":14,"isAtm":14},15,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":303,"change":185,"changePercent":9,"volume":185,"openInterest":304,"open_interest":304,"iv":234,"implied_volatility":234,"delta":305,"gamma":306,"theta":295,"vega":185,"rho":307,"in_the_money":77},"PR    261016C00015000",6.8,7.6,7.22,5,0.999998,0.000006,0.003414,{"contract_symbol":309,"symbol":309,"bid":185,"ask":239,"last":293,"change":185,"changePercent":9,"volume":185,"openInterest":310,"open_interest":310,"iv":240,"implied_volatility":240,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":185,"in_the_money":14},"PR    261016P00015000",254,-0.000015,0.000028,-0.000009,0.000002,{"strike":316,"call":317,"put":328,"callItm":77,"putItm":14,"isAtm":14},16,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":321,"change":185,"changePercent":9,"volume":185,"openInterest":322,"open_interest":322,"iv":234,"implied_volatility":234,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":77},"PR    261016C00016000",5.8,6.7,5.16,70,0.999943,0.000112,-0.000029,0.000008,0.003641,{"contract_symbol":329,"symbol":329,"bid":185,"ask":283,"last":187,"change":185,"changePercent":9,"volume":185,"openInterest":330,"open_interest":330,"iv":240,"implied_volatility":240,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":295,"in_the_money":14},"PR    261016P00016000",100,-0.000204,0.000341,-0.000105,0.000026,{"strike":336,"call":337,"put":348,"callItm":77,"putItm":14,"isAtm":14},17,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":341,"change":185,"changePercent":9,"volume":185,"openInterest":342,"open_interest":342,"iv":234,"implied_volatility":234,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":77},"PR    261016C00017000",4.8,5.7,4.23,24,0.999303,0.001169,-0.0003,0.000083,0.003865,{"contract_symbol":349,"symbol":349,"bid":185,"ask":350,"last":351,"change":185,"changePercent":9,"volume":185,"openInterest":352,"open_interest":352,"iv":240,"implied_volatility":240,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":313,"in_the_money":14},"PR    261016P00017000",0.1,0.08,232,-0.001707,0.002426,-0.000747,0.000188,{"strike":358,"call":359,"put":369,"callItm":77,"putItm":14,"isAtm":14},18,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"change":185,"changePercent":9,"volume":185,"openInterest":251,"open_interest":251,"iv":234,"implied_volatility":234,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":77},"PR    261016C00018000",3.9,4.7,4.5,0.994904,0.007114,-0.001829,0.000503,0.00407,{"contract_symbol":370,"symbol":370,"bid":185,"ask":371,"last":350,"change":185,"changePercent":9,"volume":185,"openInterest":372,"open_interest":372,"iv":263,"implied_volatility":263,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":14},"PR    261016P00018000",0.25,552,-0.009454,0.011174,-0.003466,0.000867,-0.00005,{"strike":379,"call":380,"put":391,"callItm":77,"putItm":14,"isAtm":14},19,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":384,"change":185,"changePercent":9,"volume":185,"openInterest":385,"open_interest":385,"iv":234,"implied_volatility":234,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":77},"PR    261016C00019000",2.9,3.7,2.31,30,0.975956,0.027362,-0.007033,0.001934,0.004196,{"contract_symbol":392,"symbol":392,"bid":185,"ask":239,"last":350,"change":185,"changePercent":9,"volume":185,"openInterest":393,"open_interest":393,"iv":240,"implied_volatility":240,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":14},"PR    261016P00019000",218,-0.034843,0.03402,-0.010479,0.002632,-0.000187,{"strike":400,"call":401,"put":413,"callItm":77,"putItm":14,"isAtm":77},20,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":405,"change":185,"changePercent":9,"volume":185,"openInterest":406,"open_interest":406,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":77},"PR    261016C00020000",1.9,2.75,2.25,501,0.5764,0.930478,0.067778,-0.015831,0.004566,0.004179,{"contract_symbol":414,"symbol":414,"bid":185,"ask":350,"last":415,"change":185,"changePercent":9,"volume":185,"openInterest":416,"open_interest":416,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":14},"PR    261016P00020000",0.05,378,0.5093,-0.048091,0.057426,-0.01047,0.003418,-0.000256,{"strike":424,"call":425,"put":437,"callItm":77,"putItm":14,"isAtm":77},21,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":185,"changePercent":9,"volume":185,"openInterest":430,"open_interest":430,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":77},"PR    261016C00021000",1.2,1.45,1.18,1800,0.4771,0.862802,0.134602,-0.021536,0.007505,0.004045,{"contract_symbol":438,"symbol":438,"bid":350,"ask":283,"last":439,"change":185,"changePercent":9,"volume":185,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":14},"PR    261016P00021000",0.12,2443,0.4279,-0.113011,0.131038,-0.016869,0.006554,-0.000602,{"strike":448,"call":449,"put":461,"callItm":77,"putItm":14,"isAtm":77},22,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":185,"changePercent":9,"volume":185,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":77},"PR    261016C00022000",0.55,0.65,0.6,988,0.3927,0.701454,0.258443,-0.028012,0.01186,0.003408,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":465,"change":185,"changePercent":9,"volume":185,"openInterest":212,"open_interest":212,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":14},"PR    261016P00022000",0.35,0.45,0.53,0.3835,-0.294657,0.26304,-0.027193,0.011789,-0.001577,{"strike":473,"call":474,"put":484,"callItm":14,"putItm":77,"isAtm":77},23,{"contract_symbol":475,"symbol":475,"bid":350,"ask":463,"last":476,"change":185,"changePercent":9,"volume":185,"openInterest":477,"open_interest":477,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":14},"PR    261016C00023000",0.23,7586,0.3859,0.41033,0.294728,-0.030854,0.013292,0.00203,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":185,"changePercent":9,"volume":185,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":77},"PR    261016P00023000",0.9,1.15,1.3,2646,0.332,-0.607293,0.338681,-0.026246,0.013142,-0.003279,{"strike":342,"call":497,"put":506,"callItm":14,"putItm":77,"isAtm":77},{"contract_symbol":498,"symbol":498,"bid":185,"ask":350,"last":75,"change":185,"changePercent":9,"volume":185,"openInterest":499,"open_interest":499,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":14},"PR    261016C00024000",1706,0.4202,0.190897,0.189456,-0.023514,0.009304,0.000951,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":405,"change":185,"changePercent":9,"volume":185,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":77},"PR    261016P00024000",1.6,2.15,134,0.3472,-0.857809,0.189487,-0.01606,0.007689,-0.004748,{"strike":518,"call":519,"put":529,"callItm":14,"putItm":77,"isAtm":14},25,{"contract_symbol":520,"symbol":520,"bid":185,"ask":415,"last":521,"change":185,"changePercent":9,"volume":185,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":14},"PR    261016C00025000",0.03,33766,0.4064,0.057965,0.083445,-0.009689,0.003963,0.000291,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":533,"change":185,"changePercent":9,"volume":185,"openInterest":534,"open_interest":534,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":77},"PR    261016P00025000",2.4,3.2,2.27,26,0.329,-0.974717,0.052457,-0.003991,0.002017,-0.005562,{"strike":534,"call":542,"put":551,"callItm":14,"putItm":77,"isAtm":14},{"contract_symbol":543,"symbol":543,"bid":185,"ask":415,"last":544,"change":185,"changePercent":9,"volume":185,"openInterest":545,"open_interest":545,"iv":523,"implied_volatility":523,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":14},"PR    261016C00026000",0.02,1785,0.013492,0.024879,-0.002889,0.001182,0.000068,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":362,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":535,"implied_volatility":535,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":77},"PR    261016P00026000",3.3,4.2,-0.996977,0.00819,-0.000623,0.000315,-0.005902,{"strike":561,"call":562,"put":571,"callItm":14,"putItm":77,"isAtm":14},27,{"contract_symbol":563,"symbol":563,"bid":185,"ask":187,"last":415,"change":185,"changePercent":9,"volume":185,"openInterest":564,"open_interest":564,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":14},"PR    261016C00027000",428,0.4065,0.00235,0.00528,-0.000613,0.000251,0.000012,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":575,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":77},"PR    261016P00027000",4.4,5.2,8.41,0.3109,-0.999898,0.000381,-0.000026,0.000014,-0.006145,{"strike":583,"call":584,"put":591,"callItm":14,"putItm":77,"isAtm":14},28,{"contract_symbol":585,"symbol":585,"bid":185,"ask":415,"last":521,"change":185,"changePercent":9,"volume":185,"openInterest":586,"open_interest":586,"iv":523,"implied_volatility":523,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":314,"in_the_money":14},"PR    261016C00028000",71,0.000313,0.000827,-0.000096,0.000039,{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":595,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":535,"implied_volatility":535,"delta":596,"gamma":597,"theta":598,"vega":314,"rho":599,"in_the_money":77},"PR    261016P00028000",5.4,6.2,6.34,-0.999989,0.000045,-0.000003,-0.006373,{"strike":601,"call":602,"put":610,"callItm":14,"putItm":77,"isAtm":14},29,{"contract_symbol":603,"symbol":603,"bid":185,"ask":239,"last":604,"change":185,"changePercent":9,"volume":185,"openInterest":605,"open_interest":605,"iv":523,"implied_volatility":523,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":185,"in_the_money":14},"PR    261016C00029000",0.04,220,0.000033,0.000099,-0.000012,0.000005,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":535,"implied_volatility":535,"delta":614,"gamma":314,"theta":185,"vega":185,"rho":615,"in_the_money":77},"PR    261016P00029000",6.4,7.3,-1,-0.0066,{"strike":385,"call":617,"put":623,"callItm":14,"putItm":77,"isAtm":14},{"contract_symbol":618,"symbol":618,"bid":185,"ask":239,"last":619,"change":185,"changePercent":9,"volume":185,"openInterest":620,"open_interest":620,"iv":565,"implied_volatility":565,"delta":621,"gamma":622,"theta":295,"vega":185,"rho":185,"in_the_money":14},"PR    261016C00030000",0.21,534,0.000003,0.000009,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":576,"implied_volatility":576,"delta":614,"gamma":185,"theta":185,"vega":185,"rho":627,"in_the_money":77},"PR    261016P00030000",7.4,8.2,-0.006828,{"strike":629,"call":630,"put":632,"callItm":14,"putItm":77,"isAtm":14},31,{"contract_symbol":631,"symbol":631,"bid":185,"ask":239,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":523,"implied_volatility":523,"delta":185,"gamma":296,"theta":185,"vega":185,"rho":185,"in_the_money":14},"PR    261016C00031000",{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":535,"implied_volatility":535,"delta":614,"gamma":185,"theta":185,"vega":185,"rho":636,"in_the_money":77},"PR    261016P00031000",8.4,9.2,-0.007055,"2026-10-08T12:45:47.936602+00:00"]