[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTGX":3,"homepage-market-summary":31,"stock-options-PTGX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PTGX","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},"Protagonist Therapeutics, Inc","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Protagonist Therapeutics Inc is a biopharmaceutical company engaged in the discovery and development of peptide-based therapeutics using its proprietary technology platform. The company focuses on three therapeutic areas: inflammation and immunology, hematology, and metabolic diseases. Its pipeline includes clinical-stage and preclinical candidates such as rusfertide for polycythemia vera, icotrokinra for inflammatory diseases, and other programs targeting IL-17, obesity, and iron metabolism disorders, developed through internal research and strategic collaborations.","141","Newark, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},140.92,137.34,144.1,137.25,138.69,2.23,1.61,927256.937478,16548,141.8213,160.81,64.5,817062.7836011156,79.3,2553,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":174,"has_options":74,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":778,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,660,0.41,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",43,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",99,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",190,"270416",[200,213,225,236,245,256,265,278,295,310,328,348,369,389,408,428,448,468,492,517,540,564,589,610,631,650,666,680,695,710,723,738,752,766],{"strike":201,"call":202,"put":209,"callItm":74,"putItm":14,"isAtm":14},45,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":208,"in_the_money":74},"PTGX  261016C00045000",91.2,96,0.5996,1,0.010133,{"contract_symbol":210,"symbol":210,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PTGX  261016P00045000",0.25,0.8523,{"strike":214,"call":215,"put":222,"callItm":74,"putItm":14,"isAtm":14},50,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":219,"change":182,"changePercent":9,"volume":182,"openInterest":220,"open_interest":220,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":221,"in_the_money":74},"PTGX  261016C00050000",86.2,91,99.4,2,0.011259,{"contract_symbol":223,"symbol":223,"bid":182,"ask":224,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PTGX  261016P00050000",3.7,{"strike":226,"call":227,"put":233,"callItm":74,"putItm":14,"isAtm":14},55,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":231,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":232,"in_the_money":74},"PTGX  261016C00055000",81.2,86,41.3,0.012385,{"contract_symbol":234,"symbol":234,"bid":182,"ask":235,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PTGX  261016P00055000",4.9,{"strike":237,"call":238,"put":243,"callItm":74,"putItm":14,"isAtm":14},60,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":242,"in_the_money":74},"PTGX  261016C00060000",76.2,81,0.013511,{"contract_symbol":244,"symbol":244,"bid":182,"ask":235,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PTGX  261016P00060000",{"strike":246,"call":247,"put":254,"callItm":74,"putItm":14,"isAtm":14},65,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":251,"change":182,"changePercent":9,"volume":182,"openInterest":252,"open_interest":252,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":253,"in_the_money":74},"PTGX  261016C00065000",71.2,76,41.25,31,0.014636,{"contract_symbol":255,"symbol":255,"bid":182,"ask":235,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PTGX  261016P00065000",{"strike":257,"call":258,"put":263,"callItm":74,"putItm":14,"isAtm":14},70,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":250,"change":182,"changePercent":9,"volume":182,"openInterest":252,"open_interest":252,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":262,"in_the_money":74},"PTGX  261016C00070000",66.2,71,0.015762,{"contract_symbol":264,"symbol":264,"bid":182,"ask":235,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PTGX  261016P00070000",{"strike":266,"call":267,"put":273,"callItm":74,"putItm":14,"isAtm":14},75,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":271,"open_interest":271,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":272,"in_the_money":74},"PTGX  261016C00075000",61.2,66,15,0.016888,{"contract_symbol":274,"symbol":274,"bid":182,"ask":235,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":275,"gamma":182,"theta":276,"vega":277,"rho":182,"in_the_money":14},"PTGX  261016P00075000",-0.000001,-0.000003,0.000001,{"strike":279,"call":280,"put":287,"callItm":74,"putItm":14,"isAtm":14},80,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":284,"change":182,"changePercent":9,"volume":182,"openInterest":285,"open_interest":285,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":286,"in_the_money":74},"PTGX  261016C00080000",56.2,61,60.3,16,0.018014,{"contract_symbol":288,"symbol":288,"bid":182,"ask":235,"last":289,"change":182,"changePercent":9,"volume":182,"openInterest":290,"open_interest":290,"iv":212,"implied_volatility":212,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":182,"in_the_money":14},"PTGX  261016P00080000",5.4,3,-0.000006,0.000002,-0.000031,0.000006,{"strike":296,"call":297,"put":303,"callItm":74,"putItm":14,"isAtm":14},85,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":182,"changePercent":9,"volume":182,"openInterest":220,"open_interest":220,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":302,"in_the_money":74},"PTGX  261016C00085000",51.2,56,21,0.01914,{"contract_symbol":304,"symbol":304,"bid":182,"ask":235,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":14},"PTGX  261016P00085000",-0.00005,0.000012,-0.000222,0.000043,-0.000002,{"strike":311,"call":312,"put":320,"callItm":74,"putItm":14,"isAtm":14},90,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":316,"change":182,"changePercent":9,"volume":182,"openInterest":317,"open_interest":317,"iv":206,"implied_volatility":206,"delta":318,"gamma":182,"theta":309,"vega":277,"rho":319,"in_the_money":74},"PTGX  261016C00090000",46.2,51,62.18,30,0.999999,0.020266,{"contract_symbol":321,"symbol":321,"bid":182,"ask":235,"last":322,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":14},"PTGX  261016P00090000",0.35,-0.000287,0.00006,-0.001144,0.000221,-0.000009,{"strike":329,"call":330,"put":340,"callItm":74,"putItm":14,"isAtm":14},95,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":334,"change":182,"changePercent":9,"volume":182,"openInterest":290,"open_interest":290,"iv":206,"implied_volatility":206,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":74},"PTGX  261016C00095000",41.2,46,57.47,0.999989,0.000004,-0.000036,0.00001,0.021391,{"contract_symbol":341,"symbol":341,"bid":182,"ask":235,"last":342,"change":182,"changePercent":9,"volume":182,"openInterest":283,"open_interest":283,"iv":212,"implied_volatility":212,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":14},"PTGX  261016P00095000",4.5,-0.001259,0.000235,-0.004485,0.000866,-0.000041,{"strike":349,"call":350,"put":361,"callItm":74,"putItm":14,"isAtm":14},100,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":354,"change":182,"changePercent":9,"volume":182,"openInterest":355,"open_interest":355,"iv":206,"implied_volatility":206,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":74},"PTGX  261016C00100000",36.3,41,36.5,5,0.999883,0.000037,-0.000349,0.000096,0.022514,{"contract_symbol":362,"symbol":362,"bid":182,"ask":235,"last":363,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":212,"implied_volatility":212,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":14},"PTGX  261016P00100000",0.55,-0.004396,0.000727,-0.0139,0.002682,-0.000143,{"strike":370,"call":371,"put":381,"callItm":74,"putItm":14,"isAtm":14},105,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":333,"change":182,"changePercent":9,"volume":182,"openInterest":375,"open_interest":375,"iv":206,"implied_volatility":206,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":74},"PTGX  261016C00105000",31.5,36.2,12,0.999145,0.000234,-0.002212,0.000607,0.023616,{"contract_symbol":382,"symbol":382,"bid":182,"ask":235,"last":383,"change":182,"changePercent":9,"volume":182,"openInterest":220,"open_interest":220,"iv":212,"implied_volatility":212,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":14},"PTGX  261016P00105000",13.73,-0.012592,0.001836,-0.035113,0.006776,-0.000411,{"strike":390,"call":391,"put":400,"callItm":74,"putItm":14,"isAtm":14},110,{"contract_symbol":392,"symbol":392,"bid":393,"ask":373,"last":394,"change":182,"changePercent":9,"volume":182,"openInterest":220,"open_interest":220,"iv":206,"implied_volatility":206,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":74},"PTGX  261016C00110000",26.9,36.57,0.995595,0.001035,-0.009796,0.002687,0.024628,{"contract_symbol":401,"symbol":401,"bid":182,"ask":235,"last":402,"change":182,"changePercent":9,"volume":182,"openInterest":220,"open_interest":220,"iv":212,"implied_volatility":212,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":14},"PTGX  261016P00110000",1.4,-0.030407,0.003879,-0.074191,0.014317,-0.000999,{"strike":409,"call":410,"put":421,"callItm":74,"putItm":14,"isAtm":14},115,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":414,"change":182,"changePercent":9,"volume":182,"openInterest":415,"open_interest":415,"iv":206,"implied_volatility":206,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":74},"PTGX  261016C00115000",21.9,26.5,32.5,4,0.983218,0.003342,-0.031627,0.008677,0.025354,{"contract_symbol":422,"symbol":422,"bid":182,"ask":235,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":14},"PTGX  261016P00115000",-0.063343,0.007007,-0.134,0.02586,-0.002094,{"strike":429,"call":430,"put":440,"callItm":74,"putItm":14,"isAtm":14},120,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":434,"change":182,"changePercent":9,"volume":182,"openInterest":271,"open_interest":271,"iv":206,"implied_volatility":206,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":74},"PTGX  261016C00120000",16.9,21.5,22,0.950756,0.008167,-0.077283,0.021202,0.025424,{"contract_symbol":441,"symbol":441,"bid":182,"ask":235,"last":442,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":14},"PTGX  261016P00120000",4.32,-0.116131,0.01102,-0.210756,0.040672,-0.003866,{"strike":449,"call":450,"put":459,"callItm":74,"putItm":14,"isAtm":14},125,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":178,"change":182,"changePercent":9,"volume":182,"openInterest":220,"open_interest":220,"iv":206,"implied_volatility":206,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":74},"PTGX  261016C00125000",12.4,16.5,0.88464,0.015592,-0.147553,0.04048,0.024381,{"contract_symbol":460,"symbol":460,"bid":182,"ask":235,"last":461,"change":182,"changePercent":9,"volume":182,"openInterest":462,"open_interest":462,"iv":212,"implied_volatility":212,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":14},"PTGX  261016P00125000",0.94,26,-0.190683,0.015334,-0.293248,0.056592,-0.0064,{"strike":469,"call":470,"put":481,"callItm":74,"putItm":14,"isAtm":14},130,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":462,"change":182,"changePercent":9,"volume":182,"openInterest":474,"open_interest":474,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":74},"PTGX  261016C00130000",8.2,12.5,7,0.6049,0.775363,0.023804,-0.229307,0.06235,0.021874,{"contract_symbol":482,"symbol":482,"bid":182,"ask":483,"last":484,"change":182,"changePercent":9,"volume":182,"openInterest":485,"open_interest":485,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":14},"PTGX  261016P00130000",4.8,2.25,20,0.6923,-0.250352,0.022074,-0.278534,0.066174,-0.008329,{"strike":493,"call":494,"put":506,"callItm":74,"putItm":14,"isAtm":14},135,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":498,"change":182,"changePercent":9,"volume":182,"openInterest":499,"open_interest":499,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":74},"PTGX  261016C00135000",5.2,9.5,10.5,36,0.6488,0.627096,0.028036,-0.310691,0.078765,0.017927,{"contract_symbol":507,"symbol":507,"bid":508,"ask":235,"last":509,"change":182,"changePercent":9,"volume":182,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":14},"PTGX  261016P00135000",1.05,3.2,13,0.5751,-0.361691,0.031311,-0.272635,0.077974,-0.011992,{"strike":518,"call":519,"put":529,"callItm":74,"putItm":14,"isAtm":74},140,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":355,"change":182,"changePercent":9,"volume":182,"openInterest":462,"open_interest":462,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":74},"PTGX  261016C00140000",2.75,6.5,0.6314,0.478714,0.030323,-0.318187,0.082896,0.013906,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":355,"change":182,"changePercent":9,"volume":182,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":14},"PTGX  261016P00140000",3.3,7.8,33,0.575,-0.526899,0.033265,-0.289552,0.082826,-0.017689,{"strike":541,"call":542,"put":553,"callItm":14,"putItm":74,"isAtm":14},145,{"contract_symbol":543,"symbol":543,"bid":544,"ask":235,"last":545,"change":182,"changePercent":9,"volume":182,"openInterest":546,"open_interest":546,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":14},"PTGX  261016C00145000",0.65,3.5,35,0.6284,0.33499,0.027858,-0.289634,0.075808,0.00984,{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":557,"change":182,"changePercent":9,"volume":182,"openInterest":220,"open_interest":220,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":74},"PTGX  261016P00145000",6,9.8,8.05,0.4761,-0.722078,0.033853,-0.202025,0.069793,-0.024342,{"strike":565,"call":566,"put":578,"callItm":14,"putItm":74,"isAtm":14},150,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":570,"change":182,"changePercent":9,"volume":182,"openInterest":571,"open_interest":571,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":14},"PTGX  261016C00150000",0.2,2.55,2.9,136,0.6151,0.210466,0.022548,-0.224535,0.060049,0.006243,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":582,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":74},"PTGX  261016P00150000",10,14.7,16.7,0.3495,-0.92942,0.018582,-0.059736,0.028117,-0.031623,{"strike":590,"call":591,"put":600,"callItm":14,"putItm":74,"isAtm":14},155,{"contract_symbol":592,"symbol":592,"bid":182,"ask":235,"last":290,"change":182,"changePercent":9,"volume":182,"openInterest":593,"open_interest":593,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":14},"PTGX  261016C00155000",9,0.6883,0.152397,0.016451,-0.205177,0.049032,0.004514,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":74},"PTGX  261016P00155000",14.5,18.8,0.2041,-0.999852,0.000134,-0.000147,0.000119,-0.034897,{"strike":611,"call":612,"put":620,"callItm":14,"putItm":74,"isAtm":14},160,{"contract_symbol":613,"symbol":613,"bid":182,"ask":235,"last":545,"change":182,"changePercent":9,"volume":182,"openInterest":474,"open_interest":474,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":14},"PTGX  261016C00160000",0.7746,0.12045,0.012443,-0.19655,0.041736,0.003556,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":624,"change":182,"changePercent":9,"volume":182,"openInterest":580,"open_interest":580,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":74},"PTGX  261016P00160000",19,23.8,16.55,0.2552,-0.999899,0.000075,-0.000129,0.000083,-0.036025,{"strike":632,"call":633,"put":642,"callItm":14,"putItm":74,"isAtm":14},165,{"contract_symbol":634,"symbol":634,"bid":182,"ask":235,"last":635,"change":182,"changePercent":9,"volume":182,"openInterest":636,"open_interest":636,"iv":614,"implied_volatility":614,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":14},"PTGX  261016C00165000",2.24,32,0.075294,0.008808,-0.139134,0.029544,0.002234,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":625,"implied_volatility":625,"delta":646,"gamma":647,"theta":648,"vega":647,"rho":649,"in_the_money":74},"PTGX  261016P00165000",24,28.8,-0.999997,0.000003,-0.000005,-0.037154,{"strike":651,"call":652,"put":660,"callItm":14,"putItm":74,"isAtm":14},170,{"contract_symbol":653,"symbol":653,"bid":182,"ask":235,"last":654,"change":182,"changePercent":9,"volume":182,"openInterest":220,"open_interest":220,"iv":614,"implied_volatility":614,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":14},"PTGX  261016C00170000",0.8,0.045106,0.005892,-0.093064,0.019761,0.001344,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":625,"implied_volatility":625,"delta":664,"gamma":182,"theta":182,"vega":182,"rho":665,"in_the_money":74},"PTGX  261016P00170000",29,33.3,-1,-0.03828,{"strike":667,"call":668,"put":675,"callItm":14,"putItm":74,"isAtm":14},175,{"contract_symbol":669,"symbol":669,"bid":182,"ask":235,"last":496,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":614,"implied_volatility":614,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":14},"PTGX  261016C00175000",0.025969,0.003743,-0.059127,0.012555,0.000776,{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":625,"implied_volatility":625,"delta":664,"gamma":182,"theta":182,"vega":182,"rho":679,"in_the_money":74},"PTGX  261016P00175000",34,38.3,-0.039406,{"strike":681,"call":682,"put":690,"callItm":14,"putItm":74,"isAtm":14},180,{"contract_symbol":683,"symbol":683,"bid":182,"ask":235,"last":684,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":614,"implied_volatility":614,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":14},"PTGX  261016C00180000",1.85,0.014408,0.002269,-0.035848,0.007612,0.000432,{"contract_symbol":691,"symbol":691,"bid":692,"ask":693,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":625,"implied_volatility":625,"delta":664,"gamma":182,"theta":182,"vega":182,"rho":694,"in_the_money":74},"PTGX  261016P00180000",39,43.4,-0.040531,{"strike":696,"call":697,"put":705,"callItm":14,"putItm":74,"isAtm":14},185,{"contract_symbol":698,"symbol":698,"bid":182,"ask":235,"last":699,"change":182,"changePercent":9,"volume":182,"openInterest":290,"open_interest":290,"iv":614,"implied_volatility":614,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":14},"PTGX  261016C00185000",1.99,0.007724,0.001318,-0.020827,0.004422,0.000232,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":625,"implied_volatility":625,"delta":664,"gamma":182,"theta":182,"vega":182,"rho":709,"in_the_money":74},"PTGX  261016P00185000",44,48.4,-0.041658,{"strike":197,"call":711,"put":718,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":712,"symbol":712,"bid":182,"ask":235,"last":224,"change":182,"changePercent":9,"volume":182,"openInterest":220,"open_interest":220,"iv":614,"implied_volatility":614,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":14},"PTGX  261016C00190000",0.004011,0.000737,-0.011639,0.002471,0.000121,{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":625,"implied_volatility":625,"delta":664,"gamma":182,"theta":182,"vega":182,"rho":722,"in_the_money":74},"PTGX  261016P00190000",49,53.4,-0.042784,{"strike":724,"call":725,"put":733,"callItm":14,"putItm":74,"isAtm":14},195,{"contract_symbol":726,"symbol":726,"bid":182,"ask":235,"last":727,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":614,"implied_volatility":614,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":14},"PTGX  261016C00195000",0.4,0.002023,0.000397,-0.006277,0.001333,0.000061,{"contract_symbol":734,"symbol":734,"bid":735,"ask":736,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":625,"implied_volatility":625,"delta":664,"gamma":182,"theta":182,"vega":182,"rho":737,"in_the_money":74},"PTGX  261016P00195000",54,58.4,-0.043909,{"strike":739,"call":740,"put":747,"callItm":14,"putItm":74,"isAtm":14},200,{"contract_symbol":741,"symbol":741,"bid":182,"ask":235,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":614,"implied_volatility":614,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":14},"PTGX  261016C00200000",0.000993,0.000207,-0.003278,0.000696,0.00003,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":625,"implied_volatility":625,"delta":664,"gamma":182,"theta":182,"vega":182,"rho":751,"in_the_money":74},"PTGX  261016P00200000",59,63.4,-0.045035,{"strike":753,"call":754,"put":761,"callItm":14,"putItm":74,"isAtm":14},210,{"contract_symbol":755,"symbol":755,"bid":182,"ask":235,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":614,"implied_volatility":614,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":14},"PTGX  261016C00210000",0.000222,0.000052,-0.00082,0.000174,0.000007,{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":625,"implied_volatility":625,"delta":664,"gamma":182,"theta":182,"vega":182,"rho":765,"in_the_money":74},"PTGX  261016P00210000",69,73.4,-0.047287,{"strike":767,"call":768,"put":773,"callItm":14,"putItm":74,"isAtm":14},220,{"contract_symbol":769,"symbol":769,"bid":182,"ask":235,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":614,"implied_volatility":614,"delta":770,"gamma":306,"theta":771,"vega":772,"rho":277,"in_the_money":14},"PTGX  261016C00220000",0.000046,-0.000186,0.000039,{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":625,"implied_volatility":625,"delta":664,"gamma":182,"theta":182,"vega":182,"rho":777,"in_the_money":74},"PTGX  261016P00220000",79,83.4,-0.049538,"2026-10-08T14:45:07.549002+00:00"]