[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTC":3,"stock-options-PTC":31,"homepage-market-summary":575},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PTC","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},"PTC, INC","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","PTC is a US-based global company that offers high-end computer-assisted design, product lifecycle management, and augmented reality solutions that industrial manufacturers commonly use on factory floors. Founded in 1985, PTC is a major player in parametric design and serves some of the world's most well-known equipment manufacturers, such as Caterpillar, Garmin, and Thermo Fisher.","7,000","Boston, MA",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},193.6,193.2,194.13,192.94,193,0.6,0.31,6984049.570661,49913,193.6738,206.82001,108.5,1458298.6457566654,86.6,9200,{"status":32,"has_options":33,"symbol":4,"underlying_price":16,"selected_expiration":34,"days_to_expiration":37,"iv_index":39,"expiration_iv":39,"kpis":40,"expirations":44,"strikes":66,"updated_at":574,"task_id":9},"SUCCESS",true,{"date":35,"label":35,"type":36,"days_to_expiration":37,"dte":37,"compact":38,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.2,{"total_volume":41,"total_open_interest":42,"put_call_ratio":43,"implied_volatility":39},2073,10415,1,[45,46,50,54,58,62],{"date":35,"label":35,"type":36,"days_to_expiration":37,"dte":37,"compact":38,"implied_volatility":9},{"date":47,"label":47,"type":36,"days_to_expiration":48,"dte":48,"compact":49,"implied_volatility":9},"2026-11-20",44,"261120",{"date":51,"label":51,"type":36,"days_to_expiration":52,"dte":52,"compact":53,"implied_volatility":9},"2026-12-18",72,"261218",{"date":55,"label":55,"type":36,"days_to_expiration":56,"dte":56,"compact":57,"implied_volatility":9},"2027-01-15",100,"270115",{"date":59,"label":59,"type":36,"days_to_expiration":60,"dte":60,"compact":61,"implied_volatility":9},"2027-04-16",191,"270416",{"date":63,"label":63,"type":36,"days_to_expiration":64,"dte":64,"compact":65,"implied_volatility":9},"2027-12-17",436,"271217",[67,81,92,103,114,125,136,146,155,166,178,189,200,211,223,235,247,259,271,282,298,313,332,352,373,396,422,448,471,492,509,520,530,539,548,557,565],{"strike":68,"call":69,"put":76,"callItm":33,"putItm":14,"isAtm":14},65,{"contract_symbol":70,"symbol":70,"bid":71,"ask":72,"last":9,"change":9,"changePercent":9,"volume":73,"openInterest":73,"open_interest":73,"iv":74,"implied_volatility":74,"delta":43,"gamma":73,"theta":73,"vega":73,"rho":75,"in_the_money":33},"PTC   261016C00065000",126.6,130.8,0,0.2532,0.016026,{"contract_symbol":77,"symbol":77,"bid":73,"ask":78,"last":39,"change":73,"changePercent":9,"volume":73,"openInterest":79,"open_interest":79,"iv":80,"implied_volatility":80,"delta":73,"gamma":73,"theta":73,"vega":73,"rho":73,"in_the_money":14},"PTC   261016P00065000",0.05,4,0.1905,{"strike":82,"call":83,"put":89,"callItm":33,"putItm":14,"isAtm":14},70,{"contract_symbol":84,"symbol":84,"bid":85,"ask":86,"last":87,"change":73,"changePercent":9,"volume":73,"openInterest":43,"open_interest":43,"iv":74,"implied_volatility":74,"delta":43,"gamma":73,"theta":73,"vega":73,"rho":88,"in_the_money":33},"PTC   261016C00070000",121.7,125.8,68.8,0.017259,{"contract_symbol":90,"symbol":90,"bid":73,"ask":78,"last":43,"change":73,"changePercent":9,"volume":73,"openInterest":91,"open_interest":91,"iv":80,"implied_volatility":80,"delta":73,"gamma":73,"theta":73,"vega":73,"rho":73,"in_the_money":14},"PTC   261016P00070000",3,{"strike":93,"call":94,"put":99,"callItm":33,"putItm":14,"isAtm":14},75,{"contract_symbol":95,"symbol":95,"bid":96,"ask":97,"last":9,"change":9,"changePercent":9,"volume":73,"openInterest":73,"open_interest":73,"iv":74,"implied_volatility":74,"delta":43,"gamma":73,"theta":73,"vega":73,"rho":98,"in_the_money":33},"PTC   261016C00075000",116.6,120.8,0.018492,{"contract_symbol":100,"symbol":100,"bid":73,"ask":78,"last":101,"change":73,"changePercent":9,"volume":73,"openInterest":102,"open_interest":102,"iv":80,"implied_volatility":80,"delta":73,"gamma":73,"theta":73,"vega":73,"rho":73,"in_the_money":14},"PTC   261016P00075000",1.1,5,{"strike":104,"call":105,"put":111,"callItm":33,"putItm":14,"isAtm":14},80,{"contract_symbol":106,"symbol":106,"bid":107,"ask":108,"last":9,"change":9,"changePercent":9,"volume":73,"openInterest":73,"open_interest":73,"iv":109,"implied_volatility":109,"delta":43,"gamma":73,"theta":73,"vega":73,"rho":110,"in_the_money":33},"PTC   261016C00080000",111.6,115.8,0.2483,0.019725,{"contract_symbol":112,"symbol":112,"bid":73,"ask":78,"last":113,"change":73,"changePercent":9,"volume":73,"openInterest":91,"open_interest":91,"iv":80,"implied_volatility":80,"delta":73,"gamma":73,"theta":73,"vega":73,"rho":73,"in_the_money":14},"PTC   261016P00080000",1.25,{"strike":115,"call":116,"put":121,"callItm":33,"putItm":14,"isAtm":14},85,{"contract_symbol":117,"symbol":117,"bid":118,"ask":119,"last":9,"change":9,"changePercent":9,"volume":73,"openInterest":73,"open_interest":73,"iv":74,"implied_volatility":74,"delta":43,"gamma":73,"theta":73,"vega":73,"rho":120,"in_the_money":33},"PTC   261016C00085000",106.6,110.8,0.020957,{"contract_symbol":122,"symbol":122,"bid":73,"ask":78,"last":123,"change":73,"changePercent":9,"volume":73,"openInterest":124,"open_interest":124,"iv":80,"implied_volatility":80,"delta":73,"gamma":73,"theta":73,"vega":73,"rho":73,"in_the_money":14},"PTC   261016P00085000",0.95,2,{"strike":126,"call":127,"put":133,"callItm":33,"putItm":14,"isAtm":14},90,{"contract_symbol":128,"symbol":128,"bid":129,"ask":130,"last":131,"change":73,"changePercent":9,"volume":73,"openInterest":91,"open_interest":91,"iv":74,"implied_volatility":74,"delta":43,"gamma":73,"theta":73,"vega":73,"rho":132,"in_the_money":33},"PTC   261016C00090000",101.7,105.8,31.5,0.02219,{"contract_symbol":134,"symbol":134,"bid":73,"ask":78,"last":135,"change":73,"changePercent":9,"volume":73,"openInterest":91,"open_interest":91,"iv":80,"implied_volatility":80,"delta":73,"gamma":73,"theta":73,"vega":73,"rho":73,"in_the_money":14},"PTC   261016P00090000",1.8,{"strike":137,"call":138,"put":143,"callItm":33,"putItm":14,"isAtm":14},95,{"contract_symbol":139,"symbol":139,"bid":140,"ask":141,"last":9,"change":9,"changePercent":9,"volume":73,"openInterest":73,"open_interest":73,"iv":74,"implied_volatility":74,"delta":43,"gamma":73,"theta":73,"vega":73,"rho":142,"in_the_money":33},"PTC   261016C00095000",96.6,100.9,0.023423,{"contract_symbol":144,"symbol":144,"bid":73,"ask":78,"last":145,"change":73,"changePercent":9,"volume":73,"openInterest":124,"open_interest":124,"iv":80,"implied_volatility":80,"delta":73,"gamma":73,"theta":73,"vega":73,"rho":73,"in_the_money":14},"PTC   261016P00095000",0.01,{"strike":56,"call":147,"put":153,"callItm":33,"putItm":14,"isAtm":14},{"contract_symbol":148,"symbol":148,"bid":149,"ask":150,"last":151,"change":73,"changePercent":9,"volume":73,"openInterest":43,"open_interest":43,"iv":109,"implied_volatility":109,"delta":43,"gamma":73,"theta":73,"vega":73,"rho":152,"in_the_money":33},"PTC   261016C00100000",91.6,95.8,29.5,0.024656,{"contract_symbol":154,"symbol":154,"bid":73,"ask":78,"last":78,"change":73,"changePercent":9,"volume":73,"openInterest":91,"open_interest":91,"iv":80,"implied_volatility":80,"delta":73,"gamma":73,"theta":73,"vega":73,"rho":73,"in_the_money":14},"PTC   261016P00100000",{"strike":156,"call":157,"put":163,"callItm":33,"putItm":14,"isAtm":14},105,{"contract_symbol":158,"symbol":158,"bid":159,"ask":160,"last":161,"change":73,"changePercent":9,"volume":73,"openInterest":43,"open_interest":43,"iv":74,"implied_volatility":74,"delta":43,"gamma":73,"theta":73,"vega":73,"rho":162,"in_the_money":33},"PTC   261016C00105000",86.8,90.9,26.8,0.025888,{"contract_symbol":164,"symbol":164,"bid":73,"ask":78,"last":78,"change":73,"changePercent":9,"volume":73,"openInterest":165,"open_interest":165,"iv":80,"implied_volatility":80,"delta":73,"gamma":73,"theta":73,"vega":73,"rho":73,"in_the_money":14},"PTC   261016P00105000",15,{"strike":167,"call":168,"put":174,"callItm":33,"putItm":14,"isAtm":14},110,{"contract_symbol":169,"symbol":169,"bid":170,"ask":171,"last":172,"change":73,"changePercent":9,"volume":73,"openInterest":73,"open_interest":73,"iv":74,"implied_volatility":74,"delta":43,"gamma":73,"theta":73,"vega":73,"rho":173,"in_the_money":33},"PTC   261016C00110000",81.8,85.8,27.9,0.027121,{"contract_symbol":175,"symbol":175,"bid":73,"ask":78,"last":176,"change":73,"changePercent":9,"volume":73,"openInterest":177,"open_interest":177,"iv":80,"implied_volatility":80,"delta":73,"gamma":73,"theta":73,"vega":73,"rho":73,"in_the_money":14},"PTC   261016P00110000",1.09,34,{"strike":179,"call":180,"put":186,"callItm":33,"putItm":14,"isAtm":14},115,{"contract_symbol":181,"symbol":181,"bid":182,"ask":183,"last":184,"change":73,"changePercent":9,"volume":73,"openInterest":73,"open_interest":73,"iv":74,"implied_volatility":74,"delta":43,"gamma":73,"theta":73,"vega":73,"rho":185,"in_the_money":33},"PTC   261016C00115000",76.7,80.8,42.51,0.028354,{"contract_symbol":187,"symbol":187,"bid":73,"ask":78,"last":39,"change":73,"changePercent":9,"volume":73,"openInterest":188,"open_interest":188,"iv":80,"implied_volatility":80,"delta":73,"gamma":73,"theta":73,"vega":73,"rho":73,"in_the_money":14},"PTC   261016P00115000",27,{"strike":190,"call":191,"put":198,"callItm":33,"putItm":14,"isAtm":14},120,{"contract_symbol":192,"symbol":192,"bid":193,"ask":194,"last":195,"change":73,"changePercent":9,"volume":73,"openInterest":196,"open_interest":196,"iv":74,"implied_volatility":74,"delta":43,"gamma":73,"theta":73,"vega":73,"rho":197,"in_the_money":33},"PTC   261016C00120000",72.1,74.8,13.8,10,0.029587,{"contract_symbol":199,"symbol":199,"bid":73,"ask":78,"last":78,"change":73,"changePercent":9,"volume":73,"openInterest":177,"open_interest":177,"iv":80,"implied_volatility":80,"delta":73,"gamma":73,"theta":73,"vega":73,"rho":73,"in_the_money":14},"PTC   261016P00120000",{"strike":201,"call":202,"put":208,"callItm":33,"putItm":14,"isAtm":14},125,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":206,"change":73,"changePercent":9,"volume":73,"openInterest":124,"open_interest":124,"iv":74,"implied_volatility":74,"delta":43,"gamma":73,"theta":73,"vega":73,"rho":207,"in_the_money":33},"PTC   261016C00125000",66.8,70.8,12.5,0.03082,{"contract_symbol":209,"symbol":209,"bid":73,"ask":78,"last":78,"change":73,"changePercent":9,"volume":73,"openInterest":210,"open_interest":210,"iv":80,"implied_volatility":80,"delta":73,"gamma":73,"theta":73,"vega":73,"rho":73,"in_the_money":14},"PTC   261016P00125000",19,{"strike":212,"call":213,"put":220,"callItm":33,"putItm":14,"isAtm":14},130,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":217,"change":73,"changePercent":9,"volume":73,"openInterest":218,"open_interest":218,"iv":74,"implied_volatility":74,"delta":43,"gamma":73,"theta":73,"vega":73,"rho":219,"in_the_money":33},"PTC   261016C00130000",62.1,65.3,9.85,7,0.032052,{"contract_symbol":221,"symbol":221,"bid":73,"ask":78,"last":78,"change":73,"changePercent":9,"volume":73,"openInterest":222,"open_interest":222,"iv":80,"implied_volatility":80,"delta":73,"gamma":73,"theta":73,"vega":73,"rho":73,"in_the_money":14},"PTC   261016P00130000",60,{"strike":224,"call":225,"put":231,"callItm":33,"putItm":14,"isAtm":14},135,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":222,"change":73,"changePercent":9,"volume":73,"openInterest":229,"open_interest":229,"iv":109,"implied_volatility":109,"delta":43,"gamma":73,"theta":73,"vega":73,"rho":230,"in_the_money":33},"PTC   261016C00135000",57.1,59.8,11,0.033286,{"contract_symbol":232,"symbol":232,"bid":73,"ask":78,"last":233,"change":73,"changePercent":9,"volume":73,"openInterest":234,"open_interest":234,"iv":80,"implied_volatility":80,"delta":73,"gamma":73,"theta":73,"vega":73,"rho":73,"in_the_money":14},"PTC   261016P00135000",0.03,89,{"strike":236,"call":237,"put":244,"callItm":33,"putItm":14,"isAtm":14},140,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":241,"change":73,"changePercent":9,"volume":73,"openInterest":242,"open_interest":242,"iv":74,"implied_volatility":74,"delta":43,"gamma":73,"theta":73,"vega":73,"rho":243,"in_the_money":33},"PTC   261016C00140000",52.2,55.2,54.1,49,0.034518,{"contract_symbol":245,"symbol":245,"bid":73,"ask":78,"last":78,"change":73,"changePercent":9,"volume":73,"openInterest":246,"open_interest":246,"iv":80,"implied_volatility":80,"delta":73,"gamma":73,"theta":73,"vega":73,"rho":73,"in_the_money":14},"PTC   261016P00140000",2095,{"strike":248,"call":249,"put":256,"callItm":33,"putItm":14,"isAtm":14},145,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":253,"change":73,"changePercent":9,"volume":73,"openInterest":254,"open_interest":254,"iv":74,"implied_volatility":74,"delta":43,"gamma":73,"theta":73,"vega":73,"rho":255,"in_the_money":33},"PTC   261016C00145000",47.2,49.8,48.18,432,0.035751,{"contract_symbol":257,"symbol":257,"bid":73,"ask":258,"last":78,"change":73,"changePercent":9,"volume":73,"openInterest":37,"open_interest":37,"iv":80,"implied_volatility":80,"delta":73,"gamma":73,"theta":73,"vega":73,"rho":73,"in_the_money":14},"PTC   261016P00145000",0.1,{"strike":260,"call":261,"put":268,"callItm":33,"putItm":14,"isAtm":14},150,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":265,"change":73,"changePercent":9,"volume":73,"openInterest":266,"open_interest":266,"iv":74,"implied_volatility":74,"delta":43,"gamma":73,"theta":73,"vega":73,"rho":267,"in_the_money":33},"PTC   261016C00150000",42.1,44.9,43.3,96,0.036984,{"contract_symbol":269,"symbol":269,"bid":73,"ask":78,"last":145,"change":73,"changePercent":9,"volume":73,"openInterest":270,"open_interest":270,"iv":80,"implied_volatility":80,"delta":73,"gamma":73,"theta":73,"vega":73,"rho":73,"in_the_money":14},"PTC   261016P00150000",6,{"strike":272,"call":273,"put":280,"callItm":33,"putItm":14,"isAtm":14},155,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":73,"changePercent":9,"volume":73,"openInterest":278,"open_interest":278,"iv":74,"implied_volatility":74,"delta":43,"gamma":73,"theta":73,"vega":73,"rho":279,"in_the_money":33},"PTC   261016C00155000",37.1,39.9,38.45,635,0.038216,{"contract_symbol":281,"symbol":281,"bid":73,"ask":258,"last":258,"change":73,"changePercent":9,"volume":73,"openInterest":43,"open_interest":43,"iv":80,"implied_volatility":80,"delta":73,"gamma":73,"theta":73,"vega":73,"rho":73,"in_the_money":14},"PTC   261016P00155000",{"strike":283,"call":284,"put":296,"callItm":33,"putItm":14,"isAtm":14},160,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":289,"changePercent":9,"volume":290,"openInterest":291,"open_interest":291,"iv":109,"implied_volatility":109,"delta":292,"gamma":73,"theta":293,"vega":294,"rho":295,"in_the_money":33},"PTC   261016C00160000",32.1,34.9,33.75,0.88,8,33,0.999999,-0.000001,0.000001,0.03945,{"contract_symbol":297,"symbol":297,"bid":73,"ask":78,"last":9,"change":9,"changePercent":9,"volume":73,"openInterest":73,"open_interest":73,"iv":80,"implied_volatility":80,"delta":73,"gamma":73,"theta":73,"vega":73,"rho":73,"in_the_money":14},"PTC   261016P00160000",{"strike":299,"call":300,"put":311,"callItm":33,"putItm":14,"isAtm":14},165,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":304,"change":73,"changePercent":9,"volume":73,"openInterest":305,"open_interest":305,"iv":74,"implied_volatility":74,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":33},"PTC   261016C00165000",27.1,29.9,28.05,119,0.999967,0.000018,-0.00006,0.000043,0.04068,{"contract_symbol":312,"symbol":312,"bid":73,"ask":78,"last":78,"change":73,"changePercent":9,"volume":73,"openInterest":43,"open_interest":43,"iv":80,"implied_volatility":80,"delta":73,"gamma":73,"theta":73,"vega":73,"rho":73,"in_the_money":14},"PTC   261016P00165000",{"strike":314,"call":315,"put":326,"callItm":33,"putItm":14,"isAtm":14},170,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":319,"change":73,"changePercent":9,"volume":73,"openInterest":320,"open_interest":320,"iv":109,"implied_volatility":109,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":33},"PTC   261016C00170000",22.2,24.9,23.47,12,0.999518,0.000228,-0.000719,0.000522,0.041892,{"contract_symbol":327,"symbol":327,"bid":73,"ask":78,"last":78,"change":73,"changePercent":9,"volume":73,"openInterest":177,"open_interest":177,"iv":80,"implied_volatility":80,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":73,"in_the_money":14},"PTC   261016P00170000",-0.000009,0.000007,-0.000013,0.000012,{"strike":333,"call":334,"put":344,"callItm":33,"putItm":14,"isAtm":14},175,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":338,"change":73,"changePercent":9,"volume":73,"openInterest":165,"open_interest":165,"iv":74,"implied_volatility":74,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":33},"PTC   261016C00175000",17.2,20,18.13,0.99393,0.002236,-0.007328,0.005211,0.042855,{"contract_symbol":345,"symbol":345,"bid":73,"ask":78,"last":78,"change":73,"changePercent":9,"volume":73,"openInterest":346,"open_interest":346,"iv":80,"implied_volatility":80,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":14},"PTC   261016P00175000",78,-0.000445,0.000276,-0.000512,0.000484,-0.000021,{"strike":353,"call":354,"put":365,"callItm":33,"putItm":14,"isAtm":14},180,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":73,"changePercent":9,"volume":73,"openInterest":359,"open_interest":359,"iv":74,"implied_volatility":74,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":33},"PTC   261016C00180000",12.2,15.5,15.7,177,0.964038,0.010284,-0.033701,0.023968,0.04264,{"contract_symbol":366,"symbol":366,"bid":73,"ask":78,"last":78,"change":73,"changePercent":9,"volume":73,"openInterest":367,"open_interest":367,"iv":80,"implied_volatility":80,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":14},"PTC   261016P00180000",280,-0.008628,0.004054,-0.007514,0.007106,-0.000415,{"strike":374,"call":375,"put":386,"callItm":33,"putItm":14,"isAtm":14},185,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":379,"change":73,"changePercent":9,"volume":73,"openInterest":290,"open_interest":290,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":33},"PTC   261016C00185000",7.7,9.7,10.1,0.1868,0.932345,0.023082,-0.041145,0.039676,0.042348,{"contract_symbol":387,"symbol":387,"bid":73,"ask":78,"last":388,"change":73,"changePercent":9,"volume":73,"openInterest":389,"open_interest":389,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":14},"PTC   261016P00185000",0.04,509,0.1344,-0.01946,0.011599,-0.010712,0.014351,-0.000934,{"strike":397,"call":398,"put":411,"callItm":33,"putItm":14,"isAtm":14},190,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":403,"changePercent":9,"volume":102,"openInterest":404,"open_interest":404,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":33},"PTC   261016C00190000",3.3,4.3,3.9,0.69,32,0.1391,0.780982,0.06998,-0.069203,0.089594,0.036281,{"contract_symbol":412,"symbol":412,"bid":78,"ask":258,"last":78,"change":413,"changePercent":9,"volume":414,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":14},"PTC   261016P00190000",-0.05,982,4111,0.0749,-0.076873,0.063499,-0.018192,0.043757,-0.003681,{"strike":423,"call":424,"put":435,"callItm":14,"putItm":33,"isAtm":33},195,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":427,"change":258,"changePercent":9,"volume":414,"openInterest":428,"open_interest":428,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":14},"PTC   261016C00195000",0.25,0.3,404,0.0565,0.149146,0.135415,-0.02212,0.070464,0.007072,{"contract_symbol":436,"symbol":436,"bid":113,"ask":437,"last":438,"change":439,"changePercent":9,"volume":440,"openInterest":441,"open_interest":441,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":33},"PTC   261016P00195000",1.65,1.45,-0.39,55,339,0.038,-0.939406,0.10404,-0.00769,0.036418,-0.0452,{"strike":449,"call":450,"put":461,"callItm":14,"putItm":33,"isAtm":14},200,{"contract_symbol":451,"symbol":451,"bid":73,"ask":78,"last":233,"change":452,"changePercent":9,"volume":453,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":14},"PTC   261016C00200000",-0.02,41,512,0.0978,0.012366,0.010808,-0.005279,0.009725,0.000586,{"contract_symbol":462,"symbol":462,"bid":463,"ask":290,"last":464,"change":73,"changePercent":9,"volume":73,"openInterest":79,"open_interest":79,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":33},"PTC   261016P00200000",4.5,6.7,0.0655,-0.999608,0.000713,-0.000156,0.00043,-0.049294,{"strike":472,"call":473,"put":481,"callItm":14,"putItm":33,"isAtm":14},210,{"contract_symbol":474,"symbol":474,"bid":73,"ask":78,"last":145,"change":73,"changePercent":9,"volume":73,"openInterest":440,"open_interest":440,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":14},"PTC   261016C00210000",0.2108,0.006171,0.002726,-0.00619,0.005288,0.000291,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":485,"change":73,"changePercent":9,"volume":73,"openInterest":73,"open_interest":73,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":33},"PTC   261016P00210000",14.5,18,16.9,0.1463,-0.999851,0.000129,-0.000141,0.000174,-0.05177,{"strike":493,"call":494,"put":502,"callItm":14,"putItm":33,"isAtm":14},220,{"contract_symbol":495,"symbol":495,"bid":73,"ask":78,"last":496,"change":73,"changePercent":9,"volume":73,"openInterest":73,"open_interest":73,"iv":475,"implied_volatility":475,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":14},"PTC   261016C00220000",0.7,0.000047,0.00003,-0.000068,0.000059,0.000002,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":506,"change":73,"changePercent":9,"volume":73,"openInterest":73,"open_interest":73,"iv":486,"implied_volatility":486,"delta":507,"gamma":73,"theta":73,"vega":73,"rho":508,"in_the_money":33},"PTC   261016P00220000",24.3,28.4,75.2,-1,-0.054243,{"strike":510,"call":511,"put":514,"callItm":14,"putItm":33,"isAtm":14},230,{"contract_symbol":512,"symbol":512,"bid":73,"ask":78,"last":78,"change":73,"changePercent":9,"volume":73,"openInterest":513,"open_interest":513,"iv":475,"implied_volatility":475,"delta":73,"gamma":73,"theta":73,"vega":73,"rho":73,"in_the_money":14},"PTC   261016C00230000",30,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":518,"change":73,"changePercent":9,"volume":73,"openInterest":73,"open_interest":73,"iv":486,"implied_volatility":486,"delta":507,"gamma":73,"theta":73,"vega":73,"rho":519,"in_the_money":33},"PTC   261016P00230000",34.3,38.4,93.5,-0.056708,{"strike":521,"call":522,"put":525,"callItm":14,"putItm":33,"isAtm":14},240,{"contract_symbol":523,"symbol":523,"bid":73,"ask":524,"last":9,"change":9,"changePercent":9,"volume":73,"openInterest":73,"open_interest":73,"iv":475,"implied_volatility":475,"delta":73,"gamma":73,"theta":73,"vega":73,"rho":73,"in_the_money":14},"PTC   261016C00240000",2.1,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":9,"change":9,"changePercent":9,"volume":73,"openInterest":73,"open_interest":73,"iv":486,"implied_volatility":486,"delta":507,"gamma":73,"theta":73,"vega":73,"rho":529,"in_the_money":33},"PTC   261016P00240000",44.3,48.4,-0.059174,{"strike":531,"call":532,"put":534,"callItm":14,"putItm":33,"isAtm":14},250,{"contract_symbol":533,"symbol":533,"bid":73,"ask":524,"last":9,"change":9,"changePercent":9,"volume":73,"openInterest":73,"open_interest":73,"iv":475,"implied_volatility":475,"delta":73,"gamma":73,"theta":73,"vega":73,"rho":73,"in_the_money":14},"PTC   261016C00250000",{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":9,"change":9,"changePercent":9,"volume":73,"openInterest":73,"open_interest":73,"iv":486,"implied_volatility":486,"delta":507,"gamma":73,"theta":73,"vega":73,"rho":538,"in_the_money":33},"PTC   261016P00250000",54.3,58.4,-0.061639,{"strike":540,"call":541,"put":543,"callItm":14,"putItm":33,"isAtm":14},260,{"contract_symbol":542,"symbol":542,"bid":73,"ask":524,"last":9,"change":9,"changePercent":9,"volume":73,"openInterest":73,"open_interest":73,"iv":475,"implied_volatility":475,"delta":73,"gamma":73,"theta":73,"vega":73,"rho":73,"in_the_money":14},"PTC   261016C00260000",{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":9,"change":9,"changePercent":9,"volume":73,"openInterest":73,"open_interest":73,"iv":486,"implied_volatility":486,"delta":507,"gamma":73,"theta":73,"vega":73,"rho":547,"in_the_money":33},"PTC   261016P00260000",64.3,68.4,-0.064106,{"strike":549,"call":550,"put":552,"callItm":14,"putItm":33,"isAtm":14},270,{"contract_symbol":551,"symbol":551,"bid":73,"ask":524,"last":9,"change":9,"changePercent":9,"volume":73,"openInterest":73,"open_interest":73,"iv":475,"implied_volatility":475,"delta":73,"gamma":73,"theta":73,"vega":73,"rho":73,"in_the_money":14},"PTC   261016C00270000",{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":9,"change":9,"changePercent":9,"volume":73,"openInterest":73,"open_interest":73,"iv":486,"implied_volatility":486,"delta":507,"gamma":73,"theta":73,"vega":73,"rho":556,"in_the_money":33},"PTC   261016P00270000",74.3,78.4,-0.066571,{"strike":367,"call":558,"put":560,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":559,"symbol":559,"bid":73,"ask":524,"last":9,"change":9,"changePercent":9,"volume":73,"openInterest":73,"open_interest":73,"iv":475,"implied_volatility":475,"delta":73,"gamma":73,"theta":73,"vega":73,"rho":73,"in_the_money":14},"PTC   261016C00280000",{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":9,"change":9,"changePercent":9,"volume":73,"openInterest":73,"open_interest":73,"iv":486,"implied_volatility":486,"delta":507,"gamma":73,"theta":73,"vega":73,"rho":564,"in_the_money":33},"PTC   261016P00280000",84.3,88.4,-0.069036,{"strike":566,"call":567,"put":569,"callItm":14,"putItm":33,"isAtm":14},290,{"contract_symbol":568,"symbol":568,"bid":73,"ask":524,"last":9,"change":9,"changePercent":9,"volume":73,"openInterest":73,"open_interest":73,"iv":475,"implied_volatility":475,"delta":73,"gamma":73,"theta":73,"vega":73,"rho":73,"in_the_money":14},"PTC   261016C00290000",{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":9,"change":9,"changePercent":9,"volume":73,"openInterest":73,"open_interest":73,"iv":486,"implied_volatility":486,"delta":507,"gamma":73,"theta":73,"vega":73,"rho":573,"in_the_money":33},"PTC   261016P00290000",94.3,98.4,-0.071502,"2026-10-08T01:19:51.016764+00:00",{"status":576,"indices":577,"watchlist":619,"sectors":641,"benchmarks":695},"success",[578,585,592,599,605,612],{"symbol":579,"name":580,"price":581,"change":582,"pct_change":583,"is_up":14,"sparkline":584,"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":586,"name":587,"price":588,"change":589,"pct_change":590,"is_up":14,"sparkline":591,"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":593,"name":594,"price":595,"change":596,"pct_change":597,"is_up":14,"sparkline":598,"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":600,"name":601,"price":602,"change":603,"pct_change":583,"is_up":14,"sparkline":604,"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":606,"name":607,"price":608,"change":609,"pct_change":610,"is_up":14,"sparkline":611,"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":613,"name":614,"price":615,"change":616,"pct_change":617,"is_up":33,"sparkline":618,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"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",[620,627,634],{"symbol":621,"name":622,"price":623,"change":624,"pct_change":625,"is_up":14,"sparkline":626,"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":628,"name":629,"price":630,"change":631,"pct_change":632,"is_up":33,"sparkline":633,"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":635,"name":636,"price":637,"change":638,"pct_change":639,"is_up":14,"sparkline":640,"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",[642,647,652,657,662,667,672,677,682,686,690],{"name":643,"etf":644,"change":645,"price":646,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":648,"etf":649,"change":650,"price":651,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":653,"etf":654,"change":655,"price":656,"is_up":33},"Healthcare","XLV",1.03,168.81,{"name":658,"etf":659,"change":660,"price":661,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":663,"etf":664,"change":665,"price":666,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":668,"etf":669,"change":670,"price":671,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":673,"etf":674,"change":675,"price":676,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":678,"etf":679,"change":680,"price":681,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":683,"etf":684,"change":610,"price":685,"is_up":14},"Real Estate","XLRE",40.57,{"name":687,"etf":688,"change":452,"price":689,"is_up":14},"Utilities","XLU",41.15,{"name":691,"etf":692,"change":693,"price":694,"is_up":14},"Comm Services","XLC",-0.35,111.26,[696,701,706,711],{"ticker":697,"name":698,"price":699,"change":700,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":702,"name":703,"price":704,"change":705,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":707,"name":708,"price":709,"change":710,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":712,"name":713,"price":714,"change":610,"is_up":14},"IWM","iShares Russell 2000",277.7]