[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSWD":3,"homepage-market-summary":28,"stock-options-PSWD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PSWD","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},"Xtrackers Cybersecurity Select Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.352,0.17652,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},50.15,49.67,50.19,49.046,1.104,2.25,3130.0712,28.72,1192.522126115538,99.8,814,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":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":65},"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":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"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":182,"strikes":196,"updated_at":629,"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":180,"implied_volatility":178},0,1,[183,184,188,192],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":185,"label":185,"type":175,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",45,"261120",{"date":189,"label":189,"type":175,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-01-15",101,"270115",{"date":193,"label":193,"type":175,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-04-16",192,"270416",[197,209,218,228,236,244,253,262,270,278,286,294,302,311,323,338,354,371,389,407,425,444,463,482,502,522,541,558,576,594,612],{"strike":198,"call":199,"put":205,"callItm":11,"putItm":65,"isAtm":65},27,{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":204,"in_the_money":11},"PSWD  261016C00027000",21.6,24.6,0.3037,0.007397,{"contract_symbol":206,"symbol":206,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"PSWD  261016P00027000",1.5,0.3043,{"strike":210,"call":211,"put":216,"callItm":11,"putItm":65,"isAtm":65},28,{"contract_symbol":212,"symbol":212,"bid":213,"ask":214,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":215,"in_the_money":11},"PSWD  261016C00028000",20.6,23.6,0.007671,{"contract_symbol":217,"symbol":217,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"PSWD  261016P00028000",{"strike":219,"call":220,"put":226,"callItm":11,"putItm":65,"isAtm":65},29,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":224,"implied_volatility":224,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":225,"in_the_money":11},"PSWD  261016C00029000",19.6,22.6,0.296,0.007945,{"contract_symbol":227,"symbol":227,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"PSWD  261016P00029000",{"strike":229,"call":230,"put":234,"callItm":11,"putItm":65,"isAtm":65},30,{"contract_symbol":231,"symbol":231,"bid":232,"ask":201,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":233,"in_the_money":11},"PSWD  261016C00030000",18.6,0.008219,{"contract_symbol":235,"symbol":235,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"PSWD  261016P00030000",{"strike":237,"call":238,"put":242,"callItm":11,"putItm":65,"isAtm":65},31,{"contract_symbol":239,"symbol":239,"bid":240,"ask":213,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":241,"in_the_money":11},"PSWD  261016C00031000",17.6,0.008493,{"contract_symbol":243,"symbol":243,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"PSWD  261016P00031000",{"strike":245,"call":246,"put":250,"callItm":11,"putItm":65,"isAtm":65},32,{"contract_symbol":247,"symbol":247,"bid":248,"ask":222,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":224,"implied_volatility":224,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":249,"in_the_money":11},"PSWD  261016C00032000",16.6,0.008767,{"contract_symbol":251,"symbol":251,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":252,"implied_volatility":252,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"PSWD  261016P00032000",0.3052,{"strike":254,"call":255,"put":260,"callItm":11,"putItm":65,"isAtm":65},33,{"contract_symbol":256,"symbol":256,"bid":257,"ask":232,"last":258,"change":180,"changePercent":9,"volume":180,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":259,"in_the_money":11},"PSWD  261016C00033000",15.6,2.7,0.009041,{"contract_symbol":261,"symbol":261,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"PSWD  261016P00033000",{"strike":263,"call":264,"put":268,"callItm":11,"putItm":65,"isAtm":65},34,{"contract_symbol":265,"symbol":265,"bid":266,"ask":240,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":267,"in_the_money":11},"PSWD  261016C00034000",14.6,0.009315,{"contract_symbol":269,"symbol":269,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"PSWD  261016P00034000",{"strike":271,"call":272,"put":276,"callItm":11,"putItm":65,"isAtm":65},35,{"contract_symbol":273,"symbol":273,"bid":274,"ask":248,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":224,"implied_volatility":224,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":275,"in_the_money":11},"PSWD  261016C00035000",13.6,0.009589,{"contract_symbol":277,"symbol":277,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"PSWD  261016P00035000",{"strike":279,"call":280,"put":284,"callItm":11,"putItm":65,"isAtm":65},36,{"contract_symbol":281,"symbol":281,"bid":282,"ask":257,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":283,"in_the_money":11},"PSWD  261016C00036000",12.6,0.009863,{"contract_symbol":285,"symbol":285,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":252,"implied_volatility":252,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"PSWD  261016P00036000",{"strike":287,"call":288,"put":292,"callItm":11,"putItm":65,"isAtm":65},37,{"contract_symbol":289,"symbol":289,"bid":290,"ask":266,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":291,"in_the_money":11},"PSWD  261016C00037000",11.6,0.010137,{"contract_symbol":293,"symbol":293,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"PSWD  261016P00037000",{"strike":295,"call":296,"put":300,"callItm":11,"putItm":65,"isAtm":65},38,{"contract_symbol":297,"symbol":297,"bid":298,"ask":274,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":299,"in_the_money":11},"PSWD  261016C00038000",10.6,0.010411,{"contract_symbol":301,"symbol":301,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"PSWD  261016P00038000",{"strike":303,"call":304,"put":308,"callItm":11,"putItm":65,"isAtm":65},39,{"contract_symbol":305,"symbol":305,"bid":306,"ask":282,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":224,"implied_volatility":224,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":307,"in_the_money":11},"PSWD  261016C00039000",9.6,0.010685,{"contract_symbol":309,"symbol":309,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":252,"implied_volatility":252,"delta":180,"gamma":310,"theta":180,"vega":180,"rho":180,"in_the_money":65},"PSWD  261016P00039000",0.000001,{"strike":312,"call":313,"put":320,"callItm":11,"putItm":65,"isAtm":65},40,{"contract_symbol":314,"symbol":314,"bid":315,"ask":290,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":316,"gamma":317,"theta":318,"vega":310,"rho":319,"in_the_money":11},"PSWD  261016C00040000",8.6,0.999997,0.000006,-0.000002,0.010959,{"contract_symbol":321,"symbol":321,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":322,"gamma":317,"theta":318,"vega":310,"rho":180,"in_the_money":65},"PSWD  261016P00040000",-0.000003,{"strike":324,"call":325,"put":332,"callItm":11,"putItm":65,"isAtm":65},41,{"contract_symbol":326,"symbol":326,"bid":327,"ask":298,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":224,"implied_volatility":224,"delta":328,"gamma":329,"theta":330,"vega":317,"rho":331,"in_the_money":11},"PSWD  261016C00041000",7.6,0.999982,0.000031,-0.000009,0.011233,{"contract_symbol":333,"symbol":333,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":180,"in_the_money":65},"PSWD  261016P00041000",-0.000029,0.000048,-0.000015,0.00001,{"strike":339,"call":340,"put":348,"callItm":11,"putItm":65,"isAtm":65},42,{"contract_symbol":341,"symbol":341,"bid":342,"ask":306,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":11},"PSWD  261016C00042000",6.6,0.99981,0.000287,-0.000091,0.00006,0.011504,{"contract_symbol":349,"symbol":349,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":252,"implied_volatility":252,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":322,"in_the_money":65},"PSWD  261016P00042000",-0.000203,0.000304,-0.000097,0.000064,{"strike":355,"call":356,"put":364,"callItm":11,"putItm":65,"isAtm":65},43,{"contract_symbol":357,"symbol":357,"bid":358,"ask":315,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":11},"PSWD  261016C00043000",5.6,0.998982,0.001358,-0.000431,0.000284,0.011767,{"contract_symbol":365,"symbol":365,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":65},"PSWD  261016P00043000",-0.00104,0.001381,-0.00044,0.00029,-0.000014,{"strike":372,"call":373,"put":382,"callItm":11,"putItm":65,"isAtm":65},44,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":11},"PSWD  261016C00044000",4.5,7.7,0.9957,0.005013,-0.001592,0.001049,0.011995,{"contract_symbol":383,"symbol":383,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":65},"PSWD  261016P00044000",-0.004367,0.005073,-0.001618,0.001064,-0.000061,{"strike":186,"call":390,"put":399,"callItm":11,"putItm":65,"isAtm":65},{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":224,"implied_volatility":224,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":11},"PSWD  261016C00045000",3.7,6.7,0.987318,0.013334,-0.004023,0.00272,0.012151,{"contract_symbol":400,"symbol":400,"bid":180,"ask":401,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":252,"implied_volatility":252,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":65},"PSWD  261016P00045000",1.55,-0.015002,0.014949,-0.004795,0.003144,-0.00021,{"strike":408,"call":409,"put":417,"callItm":11,"putItm":65,"isAtm":65},46,{"contract_symbol":410,"symbol":410,"bid":258,"ask":411,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":11},"PSWD  261016C00046000",5.7,0.959363,0.034622,-0.010995,0.007246,0.012033,{"contract_symbol":418,"symbol":418,"bid":180,"ask":419,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":65},"PSWD  261016P00046000",1.6,-0.040941,0.034761,-0.011085,0.00729,-0.000574,{"strike":426,"call":427,"put":436,"callItm":11,"putItm":65,"isAtm":65},47,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":11},"PSWD  261016C00047000",1.8,4.8,0.905837,0.066605,-0.021153,0.013939,0.011552,{"contract_symbol":437,"symbol":437,"bid":180,"ask":438,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":65},"PSWD  261016P00047000",1.7,-0.0946,0.066696,-0.021269,0.013987,-0.001331,{"strike":445,"call":446,"put":455,"callItm":11,"putItm":65,"isAtm":11},48,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":224,"implied_volatility":224,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":11},"PSWD  261016C00048000",0.95,4,0.820879,0.106452,-0.032121,0.021714,0.010623,{"contract_symbol":456,"symbol":456,"bid":180,"ask":457,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":65},"PSWD  261016P00048000",1.85,-0.18539,0.105798,-0.033739,0.022187,-0.002619,{"strike":464,"call":465,"put":474,"callItm":11,"putItm":65,"isAtm":11},49,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":11},"PSWD  261016C00049000",0.25,3.2,0.686727,0.140573,-0.044644,0.029419,0.008977,{"contract_symbol":475,"symbol":475,"bid":180,"ask":476,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":65},"PSWD  261016P00049000",2.1,-0.313591,0.140346,-0.044755,0.029431,-0.004453,{"strike":483,"call":484,"put":493,"callItm":11,"putItm":65,"isAtm":11},50,{"contract_symbol":485,"symbol":485,"bid":180,"ask":486,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":11},"PSWD  261016C00050000",2.55,0.2329,0.538625,0.205355,-0.038362,0.032961,0.007168,{"contract_symbol":494,"symbol":494,"bid":180,"ask":495,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":65},"PSWD  261016P00050000",2.4,0.2658,-0.464109,0.180088,-0.043801,0.032982,-0.006598,{"strike":503,"call":504,"put":512,"callItm":65,"putItm":11,"isAtm":11},51,{"contract_symbol":505,"symbol":505,"bid":180,"ask":476,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":65},"PSWD  261016C00051000",0.2631,0.357879,0.170938,-0.040746,0.030991,0.004775,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":11},"PSWD  261016P00051000",0.05,2.95,0.261,-0.643367,0.172128,-0.040365,0.030953,-0.009213,{"strike":523,"call":524,"put":532,"callItm":65,"putItm":11,"isAtm":11},52,{"contract_symbol":525,"symbol":525,"bid":180,"ask":429,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":65},"PSWD  261016C00052000",0.2653,0.210993,0.131231,-0.031801,0.02399,0.002828,{"contract_symbol":533,"symbol":533,"bid":534,"ask":392,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":11},"PSWD  261016P00052000",0.75,0.2536,-0.800088,0.132946,-0.029442,0.023233,-0.011563,{"strike":542,"call":543,"put":551,"callItm":65,"putItm":11,"isAtm":65},53,{"contract_symbol":544,"symbol":544,"bid":180,"ask":545,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":526,"implied_volatility":526,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":65},"PSWD  261016C00053000",1.65,0.108089,0.084316,-0.020432,0.015413,0.001454,{"contract_symbol":552,"symbol":552,"bid":419,"ask":375,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":535,"implied_volatility":535,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":11},"PSWD  261016P00053000",-0.902458,0.081857,-0.018128,0.014305,-0.013207,{"strike":559,"call":560,"put":567,"callItm":65,"putItm":11,"isAtm":65},54,{"contract_symbol":561,"symbol":561,"bid":180,"ask":401,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":506,"implied_volatility":506,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":65},"PSWD  261016C00054000",0.046815,0.044799,-0.010679,0.008122,0.000632,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":535,"implied_volatility":535,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":11},"PSWD  261016P00054000",2.5,5.4,-0.959154,0.041634,-0.00922,0.007276,-0.014243,{"strike":577,"call":578,"put":585,"callItm":65,"putItm":11,"isAtm":65},55,{"contract_symbol":579,"symbol":579,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":526,"implied_volatility":526,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":65},"PSWD  261016C00055000",0.01875,0.020813,-0.005044,0.003805,0.000254,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":516,"implied_volatility":516,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":11},"PSWD  261016P00055000",3.4,6.4,-0.982802,0.019654,-0.004609,0.003534,-0.014836,{"strike":595,"call":596,"put":603,"callItm":65,"putItm":11,"isAtm":65},56,{"contract_symbol":597,"symbol":597,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":526,"implied_volatility":526,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":65},"PSWD  261016C00056000",0.006376,0.008148,-0.001975,0.00149,0.000086,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":535,"implied_volatility":535,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":11},"PSWD  261016P00056000",4.4,7.4,-0.995437,0.006331,-0.001402,0.001106,-0.015281,{"strike":613,"call":614,"put":621,"callItm":65,"putItm":11,"isAtm":65},57,{"contract_symbol":615,"symbol":615,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":526,"implied_volatility":526,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":65},"PSWD  261016C00057000",0.001904,0.002753,-0.000667,0.000503,0.000026,{"contract_symbol":622,"symbol":622,"bid":570,"ask":623,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":535,"implied_volatility":535,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":11},"PSWD  261016P00057000",8.4,-0.998773,0.001929,-0.000427,0.000337,-0.0156,"2026-10-07T05:35:18.449057+00:00"]