[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTIR":3,"homepage-market-summary":30,"stock-options-PTIR":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PTIR","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},"GraniteShares 2x Long PLTR Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},84.1892,18.63948,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},22.14,21.96,22.72,21.78,21.55,0.59,2.74,2546611.442486,40.78,7.845,4462778.346597546,43.4,524,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"status":174,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":207,"updated_at":897,"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",10,"261016",0.8,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},425,11777,1.41,[186,187,191,195,199,203],{"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",45,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",101,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",192,"270416",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2028-01-21",472,"280121",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2029-01-19",836,"290119",[208,222,234,244,254,268,279,291,303,315,328,344,362,382,405,426,447,469,493,516,543,566,591,613,637,659,681,702,724,745,765,781,799,815,829,845,860,873,886],{"strike":209,"call":210,"put":218,"callItm":11,"putItm":67,"isAtm":67},1,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":214,"change":215,"changePercent":9,"volume":215,"openInterest":209,"open_interest":209,"iv":216,"implied_volatility":216,"delta":209,"gamma":215,"theta":215,"vega":215,"rho":217,"in_the_money":11},"PTIR  261016C00001000",20.6,21.7,20.45,0,0.815,0.000269,{"contract_symbol":219,"symbol":219,"bid":215,"ask":220,"last":220,"change":215,"changePercent":9,"volume":215,"openInterest":209,"open_interest":209,"iv":221,"implied_volatility":221,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":67},"PTIR  261016P00001000",0.05,0.9301,{"strike":223,"call":224,"put":231,"callItm":11,"putItm":67,"isAtm":67},2,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":228,"change":215,"changePercent":9,"volume":215,"openInterest":223,"open_interest":223,"iv":229,"implied_volatility":229,"delta":209,"gamma":215,"theta":215,"vega":215,"rho":230,"in_the_money":11},"PTIR  261016C00002000",19.6,20.7,13.01,0.8297,0.000539,{"contract_symbol":232,"symbol":232,"bid":215,"ask":220,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":233,"implied_volatility":233,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":67},"PTIR  261016P00002000",0.9299,{"strike":235,"call":236,"put":242,"callItm":11,"putItm":67,"isAtm":67},3,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":240,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":229,"implied_volatility":229,"delta":209,"gamma":215,"theta":215,"vega":215,"rho":241,"in_the_money":11},"PTIR  261016C00003000",18.6,19.7,8.57,0.000808,{"contract_symbol":243,"symbol":243,"bid":215,"ask":220,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":233,"implied_volatility":233,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":67},"PTIR  261016P00003000",{"strike":245,"call":246,"put":252,"callItm":11,"putItm":67,"isAtm":67},4,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":250,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":209,"gamma":215,"theta":215,"vega":215,"rho":251,"in_the_money":11},"PTIR  261016C00004000",17.6,18.7,12.7,0.001078,{"contract_symbol":253,"symbol":253,"bid":215,"ask":59,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":221,"implied_volatility":221,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":67},"PTIR  261016P00004000",{"strike":255,"call":256,"put":263,"callItm":11,"putItm":67,"isAtm":67},5,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":260,"change":215,"changePercent":9,"volume":215,"openInterest":261,"open_interest":261,"iv":229,"implied_volatility":229,"delta":209,"gamma":215,"theta":215,"vega":215,"rho":262,"in_the_money":11},"PTIR  261016C00005000",16.6,17.7,16,20,0.001347,{"contract_symbol":264,"symbol":264,"bid":215,"ask":265,"last":266,"change":215,"changePercent":9,"volume":215,"openInterest":267,"open_interest":267,"iv":233,"implied_volatility":233,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":67},"PTIR  261016P00005000",0.2,0.16,21,{"strike":269,"call":270,"put":275,"callItm":11,"putItm":67,"isAtm":67},6,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":229,"implied_volatility":229,"delta":209,"gamma":215,"theta":215,"vega":215,"rho":274,"in_the_money":11},"PTIR  261016C00006000",15.6,16.7,0.001617,{"contract_symbol":276,"symbol":276,"bid":215,"ask":59,"last":277,"change":215,"changePercent":9,"volume":215,"openInterest":278,"open_interest":278,"iv":233,"implied_volatility":233,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":67},"PTIR  261016P00006000",0.18,14,{"strike":280,"call":281,"put":288,"callItm":11,"putItm":67,"isAtm":67},7,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":215,"changePercent":9,"volume":215,"openInterest":286,"open_interest":286,"iv":229,"implied_volatility":229,"delta":209,"gamma":215,"theta":215,"vega":215,"rho":287,"in_the_money":11},"PTIR  261016C00007000",14.6,15.7,8.5,19,0.001886,{"contract_symbol":289,"symbol":289,"bid":215,"ask":59,"last":220,"change":215,"changePercent":9,"volume":215,"openInterest":290,"open_interest":290,"iv":233,"implied_volatility":233,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":67},"PTIR  261016P00007000",90,{"strike":292,"call":293,"put":300,"callItm":11,"putItm":67,"isAtm":67},8,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":297,"change":298,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":216,"implied_volatility":216,"delta":209,"gamma":215,"theta":215,"vega":215,"rho":299,"in_the_money":11},"PTIR  261016C00008000",13.7,14.7,14.28,1.48,0.002155,{"contract_symbol":301,"symbol":301,"bid":215,"ask":59,"last":220,"change":215,"changePercent":9,"volume":215,"openInterest":302,"open_interest":302,"iv":233,"implied_volatility":233,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":67},"PTIR  261016P00008000",30,{"strike":304,"call":305,"put":311,"callItm":11,"putItm":67,"isAtm":67},9,{"contract_symbol":306,"symbol":306,"bid":307,"ask":295,"last":308,"change":215,"changePercent":9,"volume":215,"openInterest":309,"open_interest":309,"iv":229,"implied_volatility":229,"delta":209,"gamma":215,"theta":215,"vega":215,"rho":310,"in_the_money":11},"PTIR  261016C00009000",12.6,12.8,15,0.002425,{"contract_symbol":312,"symbol":312,"bid":215,"ask":59,"last":313,"change":215,"changePercent":9,"volume":215,"openInterest":314,"open_interest":314,"iv":233,"implied_volatility":233,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":67},"PTIR  261016P00009000",0.27,75,{"strike":178,"call":316,"put":323,"callItm":11,"putItm":67,"isAtm":67},{"contract_symbol":317,"symbol":317,"bid":318,"ask":250,"last":319,"change":320,"changePercent":9,"volume":209,"openInterest":321,"open_interest":321,"iv":229,"implied_volatility":229,"delta":209,"gamma":215,"theta":215,"vega":215,"rho":322,"in_the_money":11},"PTIR  261016C00010000",11.7,12.25,0.85,72,0.002694,{"contract_symbol":324,"symbol":324,"bid":215,"ask":325,"last":220,"change":326,"changePercent":9,"volume":223,"openInterest":327,"open_interest":327,"iv":233,"implied_volatility":233,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":67},"PTIR  261016P00010000",0.1,-0.18,167,{"strike":329,"call":330,"put":336,"callItm":11,"putItm":67,"isAtm":67},11,{"contract_symbol":331,"symbol":331,"bid":332,"ask":318,"last":333,"change":215,"changePercent":9,"volume":215,"openInterest":334,"open_interest":334,"iv":216,"implied_volatility":216,"delta":209,"gamma":215,"theta":215,"vega":215,"rho":335,"in_the_money":11},"PTIR  261016C00011000",10.6,9.6,38,0.002963,{"contract_symbol":337,"symbol":337,"bid":215,"ask":338,"last":152,"change":339,"changePercent":9,"volume":245,"openInterest":340,"open_interest":340,"iv":221,"implied_volatility":221,"delta":341,"gamma":342,"theta":343,"vega":215,"rho":215,"in_the_money":67},"PTIR  261016P00011000",0.15,-0.01,144,-0.000002,0.000003,-0.000001,{"strike":345,"call":346,"put":354,"callItm":11,"putItm":67,"isAtm":67},12,{"contract_symbol":347,"symbol":347,"bid":333,"ask":348,"last":349,"change":215,"changePercent":9,"volume":215,"openInterest":350,"open_interest":350,"iv":229,"implied_volatility":229,"delta":351,"gamma":352,"theta":341,"vega":215,"rho":353,"in_the_money":11},"PTIR  261016C00012000",10.7,9.39,113,0.999997,0.000004,0.003233,{"contract_symbol":355,"symbol":355,"bid":215,"ask":356,"last":357,"change":215,"changePercent":9,"volume":215,"openInterest":358,"open_interest":358,"iv":233,"implied_volatility":233,"delta":359,"gamma":360,"theta":361,"vega":352,"rho":215,"in_the_money":67},"PTIR  261016P00012000",0.3,0.09,94,-0.000024,0.00003,-0.000017,{"strike":363,"call":364,"put":375,"callItm":11,"putItm":67,"isAtm":67},13,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":368,"change":215,"changePercent":9,"volume":215,"openInterest":369,"open_interest":369,"iv":229,"implied_volatility":229,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":11},"PTIR  261016C00013000",8.6,9.8,6.8,83,0.999962,0.000053,-0.000025,0.000006,0.003502,{"contract_symbol":376,"symbol":376,"bid":215,"ask":59,"last":220,"change":215,"changePercent":9,"volume":215,"openInterest":377,"open_interest":377,"iv":233,"implied_volatility":233,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":343,"in_the_money":67},"PTIR  261016P00013000",67,-0.000197,0.000222,-0.000128,0.000027,{"strike":278,"call":383,"put":394,"callItm":11,"putItm":67,"isAtm":67},{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":215,"changePercent":9,"volume":215,"openInterest":388,"open_interest":388,"iv":216,"implied_volatility":216,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":11},"PTIR  261016C00014000",7.6,8.7,7.65,583,0.999739,0.000329,-0.000146,0.000035,0.00377,{"contract_symbol":395,"symbol":395,"bid":215,"ask":338,"last":396,"change":397,"changePercent":9,"volume":398,"openInterest":399,"open_interest":399,"iv":233,"implied_volatility":233,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":67},"PTIR  261016P00014000",0.07,0.02,46,451,-0.001113,0.001102,-0.000636,0.000135,-0.000007,{"strike":309,"call":406,"put":417,"callItm":11,"putItm":67,"isAtm":67},{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":215,"changePercent":9,"volume":215,"openInterest":411,"open_interest":411,"iv":229,"implied_volatility":229,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":11},"PTIR  261016C00015000",6.7,7.8,6.3,397,0.998155,0.00196,-0.0009,0.000213,0.00403,{"contract_symbol":418,"symbol":418,"bid":215,"ask":325,"last":325,"change":220,"changePercent":9,"volume":419,"openInterest":420,"open_interest":420,"iv":221,"implied_volatility":221,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":67},"PTIR  261016P00015000",55,304,-0.004581,0.00397,-0.00229,0.000485,-0.000029,{"strike":260,"call":427,"put":437,"callItm":11,"putItm":67,"isAtm":67},{"contract_symbol":428,"symbol":428,"bid":429,"ask":368,"last":430,"change":215,"changePercent":9,"volume":209,"openInterest":431,"open_interest":431,"iv":229,"implied_volatility":229,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":11},"PTIR  261016C00016000",5.7,5.9,225,0.992444,0.006935,-0.003183,0.000755,0.004264,{"contract_symbol":438,"symbol":438,"bid":215,"ask":325,"last":325,"change":439,"changePercent":9,"volume":440,"openInterest":441,"open_interest":441,"iv":233,"implied_volatility":233,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":67},"PTIR  261016P00016000",0.03,62,250,-0.014499,0.010919,-0.006295,0.001332,-0.000091,{"strike":448,"call":449,"put":461,"callItm":11,"putItm":67,"isAtm":67},17,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":454,"changePercent":9,"volume":178,"openInterest":455,"open_interest":455,"iv":229,"implied_volatility":229,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":11},"PTIR  261016C00017000",4.7,5.8,5.25,0.65,387,0.976403,0.018524,-0.008503,0.002017,0.004432,{"contract_symbol":462,"symbol":462,"bid":215,"ask":325,"last":357,"change":463,"changePercent":9,"volume":292,"openInterest":193,"open_interest":193,"iv":233,"implied_volatility":233,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":67},"PTIR  261016P00017000",-0.06,-0.037024,0.024019,-0.013849,0.002931,-0.000234,{"strike":470,"call":471,"put":483,"callItm":11,"putItm":67,"isAtm":67},18,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":475,"change":22,"changePercent":9,"volume":329,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":11},"PTIR  261016C00018000",3.8,4.8,4.2,173,0.9288,0.921231,0.043671,-0.02512,0.005323,0.004347,{"contract_symbol":484,"symbol":484,"bid":215,"ask":265,"last":325,"change":485,"changePercent":9,"volume":269,"openInterest":486,"open_interest":486,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":67},"PTIR  261016P00018000",-0.1,189,0.8005,-0.052924,0.037211,-0.0159,0.003909,-0.000333,{"strike":286,"call":494,"put":506,"callItm":11,"putItm":67,"isAtm":67},{"contract_symbol":495,"symbol":495,"bid":235,"ask":496,"last":497,"change":498,"changePercent":9,"volume":235,"openInterest":499,"open_interest":499,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":11},"PTIR  261016C00019000",3.9,3.45,0.61,358,0.9621,0.847881,0.067523,-0.041678,0.008526,0.004135,{"contract_symbol":507,"symbol":507,"bid":325,"ask":356,"last":265,"change":508,"changePercent":9,"volume":278,"openInterest":509,"open_interest":509,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":67},"PTIR  261016P00019000",-0.15,229,0.7611,-0.10358,0.065304,-0.025223,0.006523,-0.000655,{"strike":261,"call":517,"put":530,"callItm":11,"putItm":67,"isAtm":11},{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":521,"change":522,"changePercent":9,"volume":304,"openInterest":523,"open_interest":523,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":11},"PTIR  261016C00020000",2.35,2.95,2.75,0.69,2042,0.9643,0.758463,0.089302,-0.05537,0.011301,0.003807,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":533,"change":534,"changePercent":9,"volume":535,"openInterest":536,"open_interest":536,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":67},"PTIR  261016P00020000",0.25,0.4,-0.2,37,182,0.782,-0.202854,0.09967,-0.04064,0.010228,-0.001299,{"strike":267,"call":544,"put":556,"callItm":11,"putItm":67,"isAtm":11},{"contract_symbol":545,"symbol":545,"bid":546,"ask":519,"last":547,"change":45,"changePercent":9,"volume":548,"openInterest":549,"open_interest":549,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":11},"PTIR  261016C00021000",1.6,1.93,25,349,0.9147,0.657657,0.11087,-0.061851,0.013308,0.0034,{"contract_symbol":557,"symbol":557,"bid":159,"ask":180,"last":454,"change":558,"changePercent":9,"volume":292,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":67},"PTIR  261016P00021000",-0.35,149,0.8081,-0.329606,0.123655,-0.053843,0.013113,-0.002144,{"strike":567,"call":568,"put":579,"callItm":11,"putItm":67,"isAtm":11},22,{"contract_symbol":569,"symbol":569,"bid":320,"ask":570,"last":571,"change":532,"changePercent":9,"volume":260,"openInterest":572,"open_interest":572,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":11},"PTIR  261016C00022000",1.65,1.35,459,0.8236,0.53629,0.133166,-0.060225,0.014392,0.002859,{"contract_symbol":580,"symbol":580,"bid":581,"ask":571,"last":582,"change":583,"changePercent":9,"volume":280,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":67},"PTIR  261016P00022000",0.95,1.05,-0.52,43,0.7417,-0.46535,0.14792,-0.054258,0.014398,-0.003046,{"strike":592,"call":593,"put":603,"callItm":67,"putItm":11,"isAtm":11},23,{"contract_symbol":594,"symbol":594,"bid":180,"ask":209,"last":122,"change":595,"changePercent":9,"volume":302,"openInterest":596,"open_interest":596,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":67},"PTIR  261016C00023000",0.23,614,0.8681,0.413551,0.123868,-0.062243,0.014111,0.002225,{"contract_symbol":604,"symbol":604,"bid":571,"ask":605,"last":606,"change":215,"changePercent":9,"volume":215,"openInterest":329,"open_interest":329,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":11},"PTIR  261016P00023000",1.9,2.15,0.7883,-0.600361,0.135252,-0.056046,0.013992,-0.004024,{"strike":614,"call":615,"put":626,"callItm":67,"putItm":11,"isAtm":11},24,{"contract_symbol":616,"symbol":616,"bid":617,"ask":454,"last":159,"change":618,"changePercent":9,"volume":567,"openInterest":619,"open_interest":619,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":67},"PTIR  261016C00024000",0.5,0.17,411,0.8313,0.292457,0.114124,-0.052583,0.012449,0.0016,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":630,"change":215,"changePercent":9,"volume":215,"openInterest":255,"open_interest":255,"iv":631,"implied_volatility":631,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":11},"PTIR  261016P00024000",1.85,2.8,2.46,0.835,-0.706501,0.113806,-0.052905,0.012469,-0.004861,{"strike":548,"call":638,"put":649,"callItm":67,"putItm":11,"isAtm":67},{"contract_symbol":639,"symbol":639,"bid":338,"ask":533,"last":640,"change":357,"changePercent":9,"volume":641,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":67},"PTIR  261016C00025000",0.33,35,828,0.7536,0.172085,0.093424,-0.035374,0.009239,0.000959,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":473,"change":215,"changePercent":9,"volume":215,"openInterest":269,"open_interest":269,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":11},"PTIR  261016P00025000",2.65,3.7,0.8192,-0.805045,0.092888,-0.041569,0.009986,-0.005658,{"strike":660,"call":661,"put":670,"callItm":67,"putItm":11,"isAtm":67},26,{"contract_symbol":662,"symbol":662,"bid":325,"ask":532,"last":338,"change":215,"changePercent":9,"volume":215,"openInterest":663,"open_interest":663,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":67},"PTIR  261016C00026000",274,0.7897,0.115173,0.067923,-0.028244,0.007039,0.000644,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":674,"change":215,"changePercent":9,"volume":215,"openInterest":235,"open_interest":235,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":11},"PTIR  261016P00026000",3.5,4.5,8.25,0.8034,-0.880347,0.06859,-0.029522,0.007232,-0.006337,{"strike":682,"call":683,"put":691,"callItm":67,"putItm":11,"isAtm":67},27,{"contract_symbol":684,"symbol":684,"bid":220,"ask":533,"last":338,"change":215,"changePercent":9,"volume":215,"openInterest":350,"open_interest":350,"iv":685,"implied_volatility":685,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":67},"PTIR  261016C00027000",0.8638,0.08833,0.051177,-0.025464,0.005801,0.000493,{"contract_symbol":692,"symbol":692,"bid":693,"ask":694,"last":695,"change":215,"changePercent":9,"volume":215,"openInterest":235,"open_interest":235,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":11},"PTIR  261016P00027000",4.4,5.5,7.25,0.7725,-0.936583,0.04445,-0.017686,0.004506,-0.006917,{"strike":703,"call":704,"put":713,"callItm":67,"putItm":11,"isAtm":67},28,{"contract_symbol":705,"symbol":705,"bid":215,"ask":338,"last":338,"change":325,"changePercent":9,"volume":209,"openInterest":706,"open_interest":706,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":67},"PTIR  261016C00028000",142,0.9228,0.067394,0.039008,-0.022148,0.004724,0.000376,{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":717,"change":215,"changePercent":9,"volume":215,"openInterest":235,"open_interest":235,"iv":718,"implied_volatility":718,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":11},"PTIR  261016P00028000",5.3,6.4,9.55,0.6436,-0.986098,0.015215,-0.004202,0.001285,-0.007464,{"strike":725,"call":726,"put":735,"callItm":67,"putItm":11,"isAtm":67},29,{"contract_symbol":727,"symbol":727,"bid":215,"ask":356,"last":325,"change":215,"changePercent":9,"volume":215,"openInterest":728,"open_interest":728,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":67},"PTIR  261016C00029000",1033,0.9564,0.04836,0.028985,-0.017679,0.003638,0.00027,{"contract_symbol":736,"symbol":736,"bid":410,"ask":737,"last":738,"change":215,"changePercent":9,"volume":215,"openInterest":245,"open_interest":245,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":11},"PTIR  261016P00029000",7.4,11.65,0.4466,-0.999887,0.000274,-0.000036,0.000016,-0.007813,{"strike":302,"call":746,"put":755,"callItm":67,"putItm":11,"isAtm":67},{"contract_symbol":747,"symbol":747,"bid":215,"ask":532,"last":325,"change":748,"changePercent":9,"volume":178,"openInterest":103,"open_interest":103,"iv":749,"implied_volatility":749,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":67},"PTIR  261016C00030000",-0.09,0.9553,0.030099,0.019716,-0.011998,0.002472,0.000169,{"contract_symbol":756,"symbol":756,"bid":757,"ask":758,"last":759,"change":215,"changePercent":9,"volume":215,"openInterest":255,"open_interest":255,"iv":760,"implied_volatility":760,"delta":761,"gamma":762,"theta":763,"vega":342,"rho":764,"in_the_money":11},"PTIR  261016P00030000",7.3,8.4,11.45,0.4465,-0.999984,0.000045,-0.000006,-0.008082,{"strike":766,"call":767,"put":775,"callItm":67,"putItm":11,"isAtm":67},31,{"contract_symbol":768,"symbol":768,"bid":215,"ask":59,"last":769,"change":215,"changePercent":9,"volume":215,"openInterest":223,"open_interest":223,"iv":729,"implied_volatility":729,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":67},"PTIR  261016C00031000",0.06,0.018499,0.013078,-0.007977,0.001641,0.000104,{"contract_symbol":776,"symbol":776,"bid":777,"ask":778,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":739,"implied_volatility":739,"delta":779,"gamma":373,"theta":343,"vega":215,"rho":780,"in_the_money":11},"PTIR  261016P00031000",8.3,9.4,-0.999998,-0.008352,{"strike":782,"call":783,"put":791,"callItm":67,"putItm":11,"isAtm":67},32,{"contract_symbol":784,"symbol":784,"bid":215,"ask":59,"last":785,"change":215,"changePercent":9,"volume":215,"openInterest":280,"open_interest":280,"iv":729,"implied_volatility":729,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":67},"PTIR  261016C00032000",0.37,0.011068,0.008404,-0.005126,0.001055,0.000062,{"contract_symbol":792,"symbol":792,"bid":793,"ask":794,"last":795,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":739,"implied_volatility":739,"delta":796,"gamma":797,"theta":215,"vega":215,"rho":798,"in_the_money":11},"PTIR  261016P00032000",9.3,10.4,13.73,-1,0.000001,-0.008622,{"strike":800,"call":801,"put":809,"callItm":67,"putItm":11,"isAtm":67},33,{"contract_symbol":802,"symbol":802,"bid":215,"ask":325,"last":803,"change":215,"changePercent":9,"volume":215,"openInterest":261,"open_interest":261,"iv":749,"implied_volatility":749,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":808,"in_the_money":67},"PTIR  261016C00033000",0.52,0.006438,0.00523,-0.003182,0.000656,0.000036,{"contract_symbol":810,"symbol":810,"bid":811,"ask":812,"last":813,"change":215,"changePercent":9,"volume":215,"openInterest":470,"open_interest":470,"iv":739,"implied_volatility":739,"delta":796,"gamma":215,"theta":215,"vega":215,"rho":814,"in_the_money":11},"PTIR  261016P00033000",10.3,11.4,17.1,-0.008891,{"strike":816,"call":817,"put":824,"callItm":67,"putItm":11,"isAtm":67},34,{"contract_symbol":818,"symbol":818,"bid":215,"ask":59,"last":220,"change":215,"changePercent":9,"volume":215,"openInterest":345,"open_interest":345,"iv":729,"implied_volatility":729,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":67},"PTIR  261016C00034000",0.003745,0.003224,-0.001966,0.000405,0.000021,{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":760,"implied_volatility":760,"delta":796,"gamma":215,"theta":215,"vega":215,"rho":828,"in_the_money":11},"PTIR  261016P00034000",11.3,12.4,-0.00916,{"strike":641,"call":830,"put":839,"callItm":67,"putItm":11,"isAtm":67},{"contract_symbol":831,"symbol":831,"bid":215,"ask":59,"last":832,"change":215,"changePercent":9,"volume":215,"openInterest":833,"open_interest":833,"iv":729,"implied_volatility":729,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":67},"PTIR  261016C00035000",0.21,98,0.002126,0.001934,-0.00118,0.000243,0.000012,{"contract_symbol":840,"symbol":840,"bid":841,"ask":842,"last":843,"change":215,"changePercent":9,"volume":215,"openInterest":209,"open_interest":209,"iv":739,"implied_volatility":739,"delta":796,"gamma":215,"theta":215,"vega":215,"rho":844,"in_the_money":11},"PTIR  261016P00035000",12.3,13.4,13.95,-0.00943,{"strike":846,"call":847,"put":854,"callItm":67,"putItm":11,"isAtm":67},36,{"contract_symbol":848,"symbol":848,"bid":215,"ask":59,"last":325,"change":215,"changePercent":9,"volume":215,"openInterest":255,"open_interest":255,"iv":729,"implied_volatility":729,"delta":849,"gamma":850,"theta":851,"vega":852,"rho":853,"in_the_money":67},"PTIR  261016C00036000",0.00119,0.001139,-0.000695,0.000143,0.000007,{"contract_symbol":855,"symbol":855,"bid":856,"ask":857,"last":858,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":739,"implied_volatility":739,"delta":796,"gamma":215,"theta":215,"vega":215,"rho":859,"in_the_money":11},"PTIR  261016P00036000",13.2,14.4,16.95,-0.009699,{"strike":535,"call":861,"put":868,"callItm":67,"putItm":11,"isAtm":67},{"contract_symbol":862,"symbol":862,"bid":215,"ask":59,"last":863,"change":215,"changePercent":9,"volume":215,"openInterest":448,"open_interest":448,"iv":749,"implied_volatility":749,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":352,"in_the_money":67},"PTIR  261016C00037000",0.19,0.000648,0.000653,-0.000397,0.000082,{"contract_symbol":869,"symbol":869,"bid":870,"ask":871,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":760,"implied_volatility":760,"delta":796,"gamma":215,"theta":215,"vega":215,"rho":872,"in_the_money":11},"PTIR  261016P00037000",14.2,15.4,-0.009968,{"strike":334,"call":874,"put":881,"callItm":67,"putItm":11,"isAtm":67},{"contract_symbol":875,"symbol":875,"bid":215,"ask":59,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":729,"implied_volatility":729,"delta":876,"gamma":877,"theta":878,"vega":879,"rho":880,"in_the_money":67},"PTIR  261016C00038000",0.000359,0.000377,-0.00023,0.000047,0.000002,{"contract_symbol":882,"symbol":882,"bid":883,"ask":884,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":739,"implied_volatility":739,"delta":796,"gamma":215,"theta":215,"vega":215,"rho":885,"in_the_money":11},"PTIR  261016P00038000",15.2,16.4,-0.010238,{"strike":887,"call":888,"put":892,"callItm":67,"putItm":11,"isAtm":67},39,{"contract_symbol":889,"symbol":889,"bid":215,"ask":59,"last":220,"change":215,"changePercent":9,"volume":215,"openInterest":209,"open_interest":209,"iv":729,"implied_volatility":729,"delta":890,"gamma":415,"theta":891,"vega":381,"rho":797,"in_the_money":67},"PTIR  261016C00039000",0.000194,-0.00013,{"contract_symbol":893,"symbol":893,"bid":894,"ask":895,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":739,"implied_volatility":739,"delta":796,"gamma":215,"theta":215,"vega":215,"rho":896,"in_the_money":11},"PTIR  261016P00039000",16.2,17.4,-0.010508,"2026-10-07T05:42:57.975202+00:00"]