[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PUR":3,"homepage-market-summary":25,"stock-options-PUR":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PUR","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},"Defiance Daily Target 2X Long PURR ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},33.66,35.9,32.72,35.8269,-2.1669,-6.05,120666.777695,48.44,9.66,109260.94350840626,61.9,64,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"status":169,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":170,"days_to_expiration":173,"iv_index":175,"expiration_iv":175,"kpis":176,"expirations":178,"strikes":192,"updated_at":770,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",10,"261016",2,{"total_volume":175,"total_open_interest":177,"put_call_ratio":84,"implied_volatility":175},11,[179,180,184,188],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":181,"label":181,"type":172,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-11-20",45,"261120",{"date":185,"label":185,"type":172,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2027-02-19",136,"270219",{"date":189,"label":189,"type":172,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-05-21",227,"270521",[193,215,236,259,280,301,322,344,367,388,409,430,452,474,494,516,537,557,577,599,619,640,660,678,697,716,735,753],{"strike":194,"call":195,"put":206,"callItm":11,"putItm":62,"isAtm":62},20,{"contract_symbol":196,"symbol":196,"bid":197,"ask":198,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":200,"implied_volatility":200,"delta":201,"gamma":202,"theta":203,"vega":204,"rho":205,"in_the_money":11},"PUR   261016C00020000",11.8,15.9,0,2.0992,0.948052,0.009346,-0.061435,0.005762,0.004852,{"contract_symbol":207,"symbol":207,"bid":199,"ask":208,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":209,"implied_volatility":209,"delta":210,"gamma":211,"theta":212,"vega":213,"rho":214,"in_the_money":62},"PUR   261016P00020000",2.35,2.4996,-0.076898,0.010651,-0.099263,0.007819,-0.000835,{"strike":216,"call":217,"put":227,"callItm":11,"putItm":62,"isAtm":62},25,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":221,"implied_volatility":221,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":226,"in_the_money":11},"PUR   261016C00025000",7.1,11.2,1.8218,0.859664,0.022581,-0.111795,0.012082,0.005271,{"contract_symbol":228,"symbol":228,"bid":199,"ask":229,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":230,"implied_volatility":230,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":62},"PUR   261016P00025000",3,2.0131,-0.157154,0.022042,-0.133244,0.013032,-0.001682,{"strike":237,"call":238,"put":248,"callItm":11,"putItm":62,"isAtm":62},30,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":242,"implied_volatility":242,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":247,"in_the_money":11},"PUR   261016C00030000",3.9,7.9,1.9019,0.678081,0.034783,-0.187677,0.019428,0.004525,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":175,"change":252,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":253,"implied_volatility":253,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":62},"PUR   261016P00030000",1,4.5,-2.7,2.0255,-0.324986,0.032789,-0.200655,0.019505,-0.003653,{"strike":260,"call":261,"put":271,"callItm":11,"putItm":62,"isAtm":62},31,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":265,"implied_volatility":265,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":11},"PUR   261016C00031000",3.5,7.4,1.8711,0.639868,0.036899,-0.192709,0.020277,0.004347,{"contract_symbol":272,"symbol":272,"bid":250,"ask":273,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":274,"implied_volatility":274,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":62},"PUR   261016P00031000",4.9,1.9896,-0.36105,0.034733,-0.205086,0.020295,-0.004081,{"strike":281,"call":282,"put":291,"callItm":11,"putItm":62,"isAtm":11},32,{"contract_symbol":283,"symbol":283,"bid":229,"ask":284,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":285,"implied_volatility":285,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":11},"PUR   261016C00032000",7.2,1.7476,0.599388,0.040808,-0.185921,0.020946,0.004192,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":295,"implied_volatility":295,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":62},"PUR   261016P00032000",1.5,5.5,1.9432,-0.398621,0.036653,-0.206462,0.020918,-0.004526,{"strike":302,"call":303,"put":313,"callItm":11,"putItm":62,"isAtm":11},33,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":307,"implied_volatility":307,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":11},"PUR   261016C00033000",2.55,6.9,1.8763,0.561589,0.038766,-0.203573,0.021362,0.003906,{"contract_symbol":314,"symbol":314,"bid":175,"ask":315,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":316,"implied_volatility":316,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":62},"PUR   261016P00033000",6.2,1.8361,-0.439703,0.039634,-0.199312,0.021373,-0.004976,{"strike":323,"call":324,"put":334,"callItm":62,"putItm":11,"isAtm":11},34,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":328,"implied_volatility":328,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":62},"PUR   261016C00034000",2.05,6,1.9469,0.526852,0.037726,-0.213304,0.021571,0.003669,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":11},"PUR   261016P00034000",2.85,6.8,2.0429,-0.468281,0.03592,-0.223628,0.021552,-0.005507,{"strike":345,"call":346,"put":357,"callItm":62,"putItm":11,"isAtm":11},35,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":350,"change":199,"changePercent":9,"volume":199,"openInterest":250,"open_interest":250,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":62},"PUR   261016C00035000",2.6,4.7,5.7,2.0002,0.494385,0.0368,-0.219621,0.021618,0.003453,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":11},"PUR   261016P00035000",3.4,7,2.0874,-0.499788,0.035266,-0.22922,0.02162,-0.00598,{"strike":368,"call":369,"put":378,"callItm":62,"putItm":11,"isAtm":11},36,{"contract_symbol":370,"symbol":370,"bid":371,"ask":294,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":62},"PUR   261016C00036000",1.55,2.0098,0.461038,0.036454,-0.219638,0.021517,0.003245,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":11},"PUR   261016P00036000",4.1,7.5,2.0634,-0.534499,0.035543,-0.225734,0.021539,-0.00645,{"strike":389,"call":390,"put":400,"callItm":62,"putItm":11,"isAtm":62},37,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":62},"PUR   261016C00037000",1.25,5.2,2.063,0.433461,0.035186,-0.223381,0.021319,0.003055,{"contract_symbol":401,"symbol":401,"bid":349,"ask":402,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":11},"PUR   261016P00037000",9,2.1339,-0.559835,0.034109,-0.231686,0.021376,-0.006899,{"strike":410,"call":411,"put":420,"callItm":62,"putItm":11,"isAtm":62},38,{"contract_symbol":412,"symbol":412,"bid":117,"ask":413,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":62},"PUR   261016C00038000",4.8,2.0749,0.404021,0.034447,-0.221218,0.020991,0.002865,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":11},"PUR   261016P00038000",5.4,9.5,2.138,-0.589229,0.033566,-0.228881,0.021077,-0.007353,{"strike":431,"call":432,"put":442,"callItm":62,"putItm":11,"isAtm":62},39,{"contract_symbol":433,"symbol":433,"bid":434,"ask":273,"last":435,"change":199,"changePercent":9,"volume":199,"openInterest":250,"open_interest":250,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":62},"PUR   261016C00039000",1.4,7.6,2.0993,0.377709,0.033405,-0.219607,0.020596,0.00269,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":11},"PUR   261016P00039000",6.1,10.4,2.1683,-0.61426,0.032548,-0.228269,0.020727,-0.007789,{"strike":453,"call":454,"put":465,"callItm":62,"putItm":11,"isAtm":62},40,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":175,"change":199,"changePercent":9,"volume":199,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":62},"PUR   261016C00040000",1.3,4.6,5,2.0785,0.34743,0.032795,-0.211336,0.020019,0.002497,{"contract_symbol":466,"symbol":466,"bid":337,"ask":467,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":11},"PUR   261016P00040000",11.1,2.1113,-0.648325,0.032428,-0.215633,0.020108,-0.008264,{"strike":475,"call":476,"put":486,"callItm":62,"putItm":11,"isAtm":62},41,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":62},"PUR   261016C00041000",0.1,4.3,2.084,0.321863,0.031741,-0.205632,0.019427,0.002326,{"contract_symbol":487,"symbol":487,"bid":381,"ask":197,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":11},"PUR   261016P00041000",2.109,-0.674695,0.031502,-0.209018,0.019512,-0.008707,{"strike":495,"call":496,"put":506,"callItm":62,"putItm":11,"isAtm":62},42,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":62},"PUR   261016C00042000",0.05,4,2.0872,0.297504,0.030623,-0.198991,0.018771,0.002162,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":11},"PUR   261016P00042000",8.2,12.5,2.1849,-0.688688,0.02985,-0.212556,0.019154,-0.009085,{"strike":517,"call":518,"put":527,"callItm":62,"putItm":11,"isAtm":62},43,{"contract_symbol":519,"symbol":519,"bid":498,"ask":520,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":62},"PUR   261016C00043000",3.8,2.0639,0.270649,0.029597,-0.188069,0.01794,0.001983,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":11},"PUR   261016P00043000",9.1,13.4,2.1277,-0.719796,0.029204,-0.197217,0.018249,-0.009552,{"strike":538,"call":539,"put":547,"callItm":62,"putItm":11,"isAtm":62},44,{"contract_symbol":540,"symbol":540,"bid":199,"ask":263,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":62},"PUR   261016C00044000",2.0368,0.244396,0.028442,-0.176011,0.017014,0.001806,{"contract_symbol":548,"symbol":548,"bid":549,"ask":550,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":11},"PUR   261016P00044000",10.1,14.1,2.1235,-0.742166,0.028065,-0.188771,0.017502,-0.009974,{"strike":182,"call":558,"put":567,"callItm":62,"putItm":11,"isAtm":62},{"contract_symbol":559,"symbol":559,"bid":199,"ask":560,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":62},"PUR   261016C00045000",3.7,1.9668,0.212382,0.027219,-0.157054,0.015722,0.00159,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":11},"PUR   261016P00045000",10.8,15,2.1094,-0.764728,0.026899,-0.178539,0.016664,-0.010397,{"strike":578,"call":579,"put":589,"callItm":62,"putItm":11,"isAtm":62},46,{"contract_symbol":580,"symbol":580,"bid":498,"ask":581,"last":582,"change":199,"changePercent":9,"volume":199,"openInterest":175,"open_interest":175,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":62},"PUR   261016C00046000",3.6,1.82,1.9442,0.189423,0.025707,-0.144951,0.014679,0.001429,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":11},"PUR   261016P00046000",11.7,15.8,2.0847,-0.787698,0.025674,-0.166433,0.015719,-0.010824,{"strike":600,"call":601,"put":609,"callItm":62,"putItm":11,"isAtm":62},47,{"contract_symbol":602,"symbol":602,"bid":199,"ask":359,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":62},"PUR   261016C00047000",1.9361,0.170377,0.024152,-0.135052,0.013733,0.001291,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":11},"PUR   261016P00047000",12.6,16.8,2.0479,-0.811332,0.024345,-0.15231,0.014643,-0.011256,{"strike":620,"call":621,"put":630,"callItm":62,"putItm":11,"isAtm":62},48,{"contract_symbol":622,"symbol":622,"bid":199,"ask":623,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":62},"PUR   261016C00048000",3.3,1.9765,0.160701,0.022781,-0.132747,0.013224,0.001217,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":11},"PUR   261016P00048000",13.6,17.7,1.9971,-0.835953,0.02285,-0.135945,0.013402,-0.011698,{"strike":641,"call":642,"put":650,"callItm":62,"putItm":11,"isAtm":62},49,{"contract_symbol":643,"symbol":643,"bid":199,"ask":644,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":624,"implied_volatility":624,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":62},"PUR   261016C00049000",3.1,0.145684,0.021347,-0.12439,0.012391,0.001107,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":11},"PUR   261016P00049000",14.4,18.7,2.0143,-0.848297,0.02152,-0.130247,0.012731,-0.012059,{"strike":661,"call":662,"put":669,"callItm":62,"putItm":11,"isAtm":62},50,{"contract_symbol":663,"symbol":663,"bid":199,"ask":229,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":624,"implied_volatility":624,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":62},"PUR   261016C00050000",0.131914,0.019951,-0.116255,0.011581,0.001006,{"contract_symbol":670,"symbol":670,"bid":671,"ask":672,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":634,"implied_volatility":634,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":11},"PUR   261016P00050000",15.5,19.7,-0.86487,0.020074,-0.119431,0.011774,-0.012448,{"strike":679,"call":680,"put":688,"callItm":62,"putItm":11,"isAtm":62},51,{"contract_symbol":681,"symbol":681,"bid":199,"ask":623,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":62},"PUR   261016C00051000",1.9748,0.119067,0.018589,-0.108139,0.010781,0.000911,{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":634,"implied_volatility":634,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":11},"PUR   261016P00051000",16.2,20.5,-0.877558,0.018747,-0.111534,0.010996,-0.012811,{"strike":698,"call":699,"put":707,"callItm":62,"putItm":11,"isAtm":62},52,{"contract_symbol":700,"symbol":700,"bid":199,"ask":701,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":624,"implied_volatility":624,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":62},"PUR   261016C00052000",2.9,0.10781,0.017303,-0.100828,0.010044,0.000828,{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":634,"implied_volatility":634,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":11},"PUR   261016P00052000",17.3,21.4,-0.889163,0.017468,-0.103929,0.010246,-0.013166,{"strike":717,"call":718,"put":726,"callItm":62,"putItm":11,"isAtm":62},53,{"contract_symbol":719,"symbol":719,"bid":199,"ask":720,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":624,"implied_volatility":624,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":62},"PUR   261016C00053000",3.2,0.097322,0.016062,-0.093598,0.009324,0.000749,{"contract_symbol":727,"symbol":727,"bid":728,"ask":729,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":634,"implied_volatility":634,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":11},"PUR   261016P00053000",18.1,22.4,-0.89976,0.016244,-0.096642,0.009527,-0.013515,{"strike":736,"call":737,"put":744,"callItm":62,"putItm":11,"isAtm":62},54,{"contract_symbol":738,"symbol":738,"bid":199,"ask":644,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":624,"implied_volatility":624,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":62},"PUR   261016C00054000",0.087777,0.014881,-0.086715,0.008638,0.000678,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":634,"implied_volatility":634,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":11},"PUR   261016P00054000",19.2,23.3,-0.909421,0.015076,-0.089694,0.008842,-0.013856,{"strike":754,"call":755,"put":762,"callItm":62,"putItm":11,"isAtm":62},55,{"contract_symbol":756,"symbol":756,"bid":199,"ask":644,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":624,"implied_volatility":624,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":62},"PUR   261016C00055000",0.079104,0.013762,-0.080193,0.007988,0.000612,{"contract_symbol":763,"symbol":763,"bid":194,"ask":764,"last":9,"change":9,"changePercent":9,"volume":199,"openInterest":199,"open_interest":199,"iv":654,"implied_volatility":654,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":11},"PUR   261016P00055000",24.3,-0.91597,0.014133,-0.085535,0.008361,-0.014176,"2026-10-07T06:34:54.205683+00:00"]