[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PYPL":3,"homepage-market-summary":35,"stock-options-PYPL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PYPL","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},"PayPal Holdings, Inc. Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","PayPal was spun off from eBay in 2015 and provides electronic payment solutions to merchants and consumers, with a focus on online transactions. The company had 439 million active accounts at the end of 2025. The company also owns Venmo, a person-to-person payment platform.","23,800","San Jose, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0191,0.56,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},54.95,54.3,55.355,54.185,54.61,0.34,0.62,10448080.145524,86941,54.9158,79.215,38.46,17362128.91703687,40.5,2832,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":178,"has_options":78,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":260,"updated_at":973,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.7,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},9468,41079,0.16,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252,256],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",15,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",22,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",29,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",36,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",43,"261120",{"date":217,"label":217,"type":181,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-11-27",50,"261127",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2026-12-18",71,"261218",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-01-15",99,"270115",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-03-19",162,"270319",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-04-16",190,"270416",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-06-17",252,"270617",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-09-17",344,"270917",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2027-12-17",435,"271217",{"date":249,"label":249,"type":193,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-01-21",470,"280121",{"date":253,"label":253,"type":193,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2028-12-15",799,"281215",{"date":257,"label":257,"type":193,"days_to_expiration":258,"dte":258,"compact":259,"implied_volatility":9},"2029-01-19",834,"290119",[261,277,291,305,316,328,341,352,365,378,392,408,425,444,466,486,509,532,558,585,612,638,662,686,709,731,752,775,795,814,831,850,869,885,900,912,922,933,942,953,963],{"strike":262,"call":263,"put":273,"callItm":78,"putItm":14,"isAtm":14},30,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":268,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":272,"in_the_money":78},"PYPL  261009C00030000",23.6,24.45,24.07,-0.82,3,0.4077,0,0.000967,{"contract_symbol":274,"symbol":274,"bid":271,"ask":275,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":276,"implied_volatility":276,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PYPL  261009P00030000",0.01,0.5948,{"strike":278,"call":279,"put":286,"callItm":78,"putItm":14,"isAtm":14},35,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":9,"changePercent":9,"volume":284,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":285,"in_the_money":78},"PYPL  261009C00035000",18.45,19.7,19.5,4,0.001129,{"contract_symbol":287,"symbol":287,"bid":271,"ask":288,"last":289,"change":271,"changePercent":9,"volume":271,"openInterest":290,"open_interest":290,"iv":276,"implied_volatility":276,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PYPL  261009P00035000",0.53,0.33,2,{"strike":292,"call":293,"put":301,"callItm":78,"putItm":14,"isAtm":14},40,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":297,"change":298,"changePercent":9,"volume":269,"openInterest":299,"open_interest":299,"iv":270,"implied_volatility":270,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":300,"in_the_money":78},"PYPL  261009C00040000",13.7,15.4,14.92,0.28,5,0.00129,{"contract_symbol":302,"symbol":302,"bid":271,"ask":303,"last":304,"change":271,"changePercent":9,"volume":271,"openInterest":182,"open_interest":182,"iv":276,"implied_volatility":276,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PYPL  261009P00040000",0.05,0.59,{"strike":306,"call":307,"put":313,"callItm":78,"putItm":14,"isAtm":14},41,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":150,"changePercent":9,"volume":269,"openInterest":299,"open_interest":299,"iv":270,"implied_volatility":270,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":312,"in_the_money":78},"PYPL  261009C00041000",12.75,13.9,13.42,0.001322,{"contract_symbol":314,"symbol":314,"bid":271,"ask":315,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":276,"implied_volatility":276,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PYPL  261009P00041000",2.13,{"strike":317,"call":318,"put":326,"callItm":78,"putItm":14,"isAtm":14},42,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":323,"changePercent":9,"volume":324,"openInterest":202,"open_interest":202,"iv":270,"implied_volatility":270,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":325,"in_the_money":78},"PYPL  261009C00042000",11.55,13.5,12.35,-0.17,7,0.001354,{"contract_symbol":327,"symbol":327,"bid":271,"ask":315,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":276,"implied_volatility":276,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PYPL  261009P00042000",{"strike":214,"call":329,"put":336,"callItm":78,"putItm":14,"isAtm":14},{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":334,"changePercent":9,"volume":324,"openInterest":202,"open_interest":202,"iv":270,"implied_volatility":270,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":335,"in_the_money":78},"PYPL  261009C00043000",10.7,12.1,11.32,-0.43,0.001387,{"contract_symbol":337,"symbol":337,"bid":271,"ask":338,"last":339,"change":271,"changePercent":9,"volume":271,"openInterest":340,"open_interest":340,"iv":276,"implied_volatility":276,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PYPL  261009P00043000",2.12,0.13,20,{"strike":342,"call":343,"put":350,"callItm":78,"putItm":14,"isAtm":14},44,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":347,"change":348,"changePercent":9,"volume":290,"openInterest":324,"open_interest":324,"iv":270,"implied_volatility":270,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":349,"in_the_money":78},"PYPL  261009C00044000",9.5,11.5,10.33,-0.49,0.001419,{"contract_symbol":351,"symbol":351,"bid":271,"ask":315,"last":275,"change":271,"changePercent":9,"volume":271,"openInterest":299,"open_interest":299,"iv":276,"implied_volatility":276,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PYPL  261009P00044000",{"strike":353,"call":354,"put":362,"callItm":78,"putItm":14,"isAtm":14},45,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":359,"changePercent":9,"volume":269,"openInterest":360,"open_interest":360,"iv":270,"implied_volatility":270,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":361,"in_the_money":78},"PYPL  261009C00045000",8.65,9.85,9.25,-0.52,46,0.001451,{"contract_symbol":363,"symbol":363,"bid":271,"ask":364,"last":275,"change":271,"changePercent":9,"volume":271,"openInterest":306,"open_interest":306,"iv":276,"implied_volatility":276,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PYPL  261009P00045000",0.97,{"strike":360,"call":366,"put":372,"callItm":78,"putItm":14,"isAtm":14},{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":370,"change":359,"changePercent":9,"volume":269,"openInterest":324,"open_interest":324,"iv":270,"implied_volatility":270,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":371,"in_the_money":78},"PYPL  261009C00046000",7.55,9.15,8.32,0.001483,{"contract_symbol":373,"symbol":373,"bid":271,"ask":374,"last":275,"change":375,"changePercent":9,"volume":324,"openInterest":198,"open_interest":198,"iv":276,"implied_volatility":276,"delta":271,"gamma":376,"theta":377,"vega":271,"rho":271,"in_the_money":14},"PYPL  261009P00046000",0.02,-0.01,0.000001,-0.000001,{"strike":379,"call":380,"put":385,"callItm":78,"putItm":14,"isAtm":14},47,{"contract_symbol":381,"symbol":381,"bid":382,"ask":194,"last":383,"change":111,"changePercent":9,"volume":290,"openInterest":214,"open_interest":214,"iv":270,"implied_volatility":270,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":384,"in_the_money":78},"PYPL  261009C00047000",6.6,7.44,0.001515,{"contract_symbol":386,"symbol":386,"bid":271,"ask":374,"last":275,"change":150,"changePercent":9,"volume":387,"openInterest":388,"open_interest":388,"iv":276,"implied_volatility":276,"delta":389,"gamma":390,"theta":391,"vega":376,"rho":271,"in_the_money":14},"PYPL  261009P00047000",9,63,-0.000008,0.00002,-0.000028,{"strike":393,"call":394,"put":400,"callItm":78,"putItm":14,"isAtm":14},48,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":398,"change":359,"changePercent":9,"volume":182,"openInterest":324,"open_interest":324,"iv":270,"implied_volatility":270,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":399,"in_the_money":78},"PYPL  261009C00048000",5.55,7.05,6.48,0.001548,{"contract_symbol":401,"symbol":401,"bid":271,"ask":76,"last":402,"change":403,"changePercent":9,"volume":284,"openInterest":206,"open_interest":206,"iv":276,"implied_volatility":276,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":271,"in_the_money":14},"PYPL  261009P00048000",0.04,0.03,-0.000112,0.00024,-0.000343,0.000014,{"strike":409,"call":410,"put":417,"callItm":78,"putItm":14,"isAtm":14},48.5,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":414,"change":271,"changePercent":9,"volume":271,"openInterest":182,"open_interest":182,"iv":270,"implied_volatility":270,"delta":182,"gamma":415,"theta":377,"vega":271,"rho":416,"in_the_money":78},"PYPL  261009C00048500",4.95,6.7,6.19,0.000002,0.001564,{"contract_symbol":418,"symbol":418,"bid":271,"ask":419,"last":403,"change":271,"changePercent":9,"volume":271,"openInterest":420,"open_interest":420,"iv":276,"implied_volatility":276,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":377,"in_the_money":14},"PYPL  261009P00048500",0.75,13,-0.000358,0.000711,-0.001016,0.00004,{"strike":426,"call":427,"put":436,"callItm":78,"putItm":14,"isAtm":14},49,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":431,"change":432,"changePercent":9,"volume":269,"openInterest":194,"open_interest":194,"iv":270,"implied_volatility":270,"delta":433,"gamma":407,"theta":434,"vega":376,"rho":435,"in_the_money":78},"PYPL  261009C00049000",4.9,5.65,5.51,-0.57,0.999996,-0.000009,0.00158,{"contract_symbol":437,"symbol":437,"bid":271,"ask":275,"last":275,"change":271,"changePercent":9,"volume":271,"openInterest":438,"open_interest":438,"iv":276,"implied_volatility":276,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":14},"PYPL  261009P00049000",814,-0.001036,0.001896,-0.002711,0.000107,-0.000002,{"strike":445,"call":446,"put":457,"callItm":78,"putItm":14,"isAtm":14},49.5,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":412,"change":450,"changePercent":9,"volume":290,"openInterest":451,"open_interest":451,"iv":270,"implied_volatility":270,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":78},"PYPL  261009C00049500",4.3,5.1,0.29,6,0.999973,0.00009,-0.000061,0.000004,0.001596,{"contract_symbol":458,"symbol":458,"bid":271,"ask":403,"last":275,"change":150,"changePercent":9,"volume":459,"openInterest":460,"open_interest":460,"iv":276,"implied_volatility":276,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":14},"PYPL  261009P00049500",27,82,-0.002727,0.004574,-0.006541,0.000259,-0.000005,{"strike":218,"call":467,"put":478,"callItm":78,"putItm":14,"isAtm":14},{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":471,"change":271,"changePercent":9,"volume":271,"openInterest":472,"open_interest":472,"iv":270,"implied_volatility":270,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":78},"PYPL  261009C00050000",3.85,4.8,4.62,235,0.999845,0.000475,-0.000319,0.000018,0.001612,{"contract_symbol":479,"symbol":479,"bid":271,"ask":275,"last":275,"change":271,"changePercent":9,"volume":271,"openInterest":480,"open_interest":480,"iv":276,"implied_volatility":276,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":14},"PYPL  261009P00050000",1778,-0.006544,0.010004,-0.014307,0.000567,-0.000012,{"strike":487,"call":488,"put":499,"callItm":78,"putItm":14,"isAtm":14},51,{"contract_symbol":489,"symbol":489,"bid":269,"ask":490,"last":491,"change":271,"changePercent":9,"volume":271,"openInterest":492,"open_interest":492,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":78},"PYPL  261009C00051000",3.8,3.77,66,0.3206,0.999762,0.000901,-0.000374,0.000028,0.001644,{"contract_symbol":500,"symbol":500,"bid":271,"ask":501,"last":374,"change":271,"changePercent":9,"volume":271,"openInterest":502,"open_interest":502,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":14},"PYPL  261009P00051000",0.08,674,0.5005,-0.012352,0.020735,-0.020998,0.000988,-0.000022,{"strike":510,"call":511,"put":522,"callItm":78,"putItm":14,"isAtm":14},52,{"contract_symbol":512,"symbol":512,"bid":513,"ask":269,"last":514,"change":374,"changePercent":9,"volume":290,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":78},"PYPL  261009C00052000",1.9,2.4,64,0.231,0.999613,0.001965,-0.000424,0.000043,0.001676,{"contract_symbol":523,"symbol":523,"bid":275,"ask":403,"last":374,"change":275,"changePercent":9,"volume":524,"openInterest":525,"open_interest":525,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":14},"PYPL  261009P00052000",453,1475,0.4367,-0.036927,0.059919,-0.046182,0.002491,-0.000065,{"strike":533,"call":534,"put":547,"callItm":78,"putItm":14,"isAtm":78},53,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":538,"change":539,"changePercent":9,"volume":342,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":78},"PYPL  261009C00053000",1.17,1.49,1.39,-0.91,1259,0.1384,0.999266,0.005935,-0.00046,0.000078,0.001708,{"contract_symbol":548,"symbol":548,"bid":374,"ask":549,"last":549,"change":550,"changePercent":9,"volume":379,"openInterest":551,"open_interest":551,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":14},"PYPL  261009P00053000",0.09,0.06,1482,0.3534,-0.104857,0.166597,-0.084086,0.005606,-0.000186,{"strike":559,"call":560,"put":573,"callItm":78,"putItm":14,"isAtm":78},54,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":564,"change":86,"changePercent":9,"volume":565,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":78},"PYPL  261009C00054000",0.5,0.65,0.51,261,3946,0.3106,0.64233,0.38948,-0.151866,0.011519,0.001107,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":576,"change":550,"changePercent":9,"volume":577,"openInterest":578,"open_interest":578,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":14},"PYPL  261009P00054000",0.2,0.3,510,904,0.3236,-0.362887,0.375687,-0.159019,0.011576,-0.000644,{"strike":586,"call":587,"put":599,"callItm":14,"putItm":78,"isAtm":78},55,{"contract_symbol":588,"symbol":588,"bid":339,"ask":589,"last":339,"change":590,"changePercent":9,"volume":591,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":14},"PYPL  261009C00055000",0.21,-0.38,377,2820,0.3393,0.268621,0.315017,-0.146571,0.010177,0.000465,{"contract_symbol":600,"symbol":600,"bid":601,"ask":182,"last":602,"change":603,"changePercent":9,"volume":604,"openInterest":605,"open_interest":605,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":78},"PYPL  261009P00055000",0.78,0.88,0.4,229,265,0.4075,-0.695031,0.278562,-0.186962,0.010808,-0.001247,{"strike":613,"call":614,"put":625,"callItm":14,"putItm":78,"isAtm":78},56,{"contract_symbol":615,"symbol":615,"bid":403,"ask":76,"last":550,"change":616,"changePercent":9,"volume":617,"openInterest":618,"open_interest":618,"iv":619,"implied_volatility":619,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":14},"PYPL  261009C00056000",-0.16,198,5101,0.3944,0.091398,0.134951,-0.084873,0.005069,0.000159,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":629,"change":563,"changePercent":9,"volume":630,"openInterest":631,"open_interest":631,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":78},"PYPL  261009P00056000",1.42,2.19,1.6,25,98,0.5533,-0.826881,0.149932,-0.185569,0.0079,-0.001508,{"strike":639,"call":640,"put":650,"callItm":14,"putItm":78,"isAtm":78},57,{"contract_symbol":641,"symbol":641,"bid":374,"ask":402,"last":403,"change":642,"changePercent":9,"volume":643,"openInterest":644,"open_interest":644,"iv":645,"implied_volatility":645,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":545,"in_the_money":14},"PYPL  261009C00057000",-0.05,208,3945,0.493,0.045218,0.06255,-0.06145,0.002936,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":654,"change":77,"changePercent":9,"volume":198,"openInterest":655,"open_interest":655,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":78},"PYPL  261009P00057000",2.54,3.15,2.57,61,0.7111,-0.877654,0.092416,-0.18891,0.006257,-0.001628,{"strike":663,"call":664,"put":674,"callItm":14,"putItm":78,"isAtm":14},58,{"contract_symbol":665,"symbol":665,"bid":275,"ask":374,"last":374,"change":642,"changePercent":9,"volume":666,"openInterest":667,"open_interest":667,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":14},"PYPL  261009C00058000",1709,2086,0.5678,0.022467,0.030488,-0.039739,0.001649,0.000039,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":678,"change":271,"changePercent":9,"volume":271,"openInterest":679,"open_interest":679,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":78},"PYPL  261009P00058000",3.4,4.15,2.62,37,0.8373,-0.911022,0.062318,-0.176612,0.004969,-0.001718,{"strike":687,"call":688,"put":698,"callItm":14,"putItm":78,"isAtm":14},59,{"contract_symbol":689,"symbol":689,"bid":275,"ask":403,"last":403,"change":271,"changePercent":9,"volume":690,"openInterest":691,"open_interest":691,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":14},"PYPL  261009C00059000",11,862,0.664,0.015267,0.018764,-0.033444,0.001186,0.000026,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":702,"change":271,"changePercent":9,"volume":271,"openInterest":393,"open_interest":393,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":78},"PYPL  261009P00059000",3.95,5.25,5.03,0.9341,-0.93631,0.043296,-0.152716,0.003851,-0.001794,{"strike":710,"call":711,"put":720,"callItm":14,"putItm":78,"isAtm":14},60,{"contract_symbol":712,"symbol":712,"bid":275,"ask":374,"last":275,"change":150,"changePercent":9,"volume":713,"openInterest":714,"open_interest":714,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":390,"in_the_money":14},"PYPL  261009C00060000",5216,7358,0.7635,0.011795,0.013061,-0.030774,0.00095,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":701,"change":271,"changePercent":9,"volume":271,"openInterest":724,"open_interest":724,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":78},"PYPL  261009P00060000",5.15,6.2,163,0.9968,-0.957481,0.029438,-0.118229,0.002794,-0.001862,{"strike":655,"call":732,"put":741,"callItm":14,"putItm":78,"isAtm":14},{"contract_symbol":733,"symbol":733,"bid":271,"ask":303,"last":374,"change":271,"changePercent":9,"volume":271,"openInterest":734,"open_interest":734,"iv":735,"implied_volatility":735,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":14},"PYPL  261009C00061000",282,0.8535,0.009113,0.00933,-0.027477,0.000758,0.000016,{"contract_symbol":742,"symbol":742,"bid":743,"ask":744,"last":745,"change":271,"changePercent":9,"volume":271,"openInterest":182,"open_interest":182,"iv":746,"implied_volatility":746,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":78},"PYPL  261009P00061000",5.85,7.3,6.76,1.0057,-0.977024,0.017543,-0.071723,0.00168,-0.001928,{"strike":753,"call":754,"put":763,"callItm":14,"putItm":78,"isAtm":14},62,{"contract_symbol":755,"symbol":755,"bid":271,"ask":275,"last":275,"change":271,"changePercent":9,"volume":218,"openInterest":756,"open_interest":756,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":14},"PYPL  261009C00062000",341,0.9373,0.007126,0.006844,-0.024307,0.000611,0.000012,{"contract_symbol":764,"symbol":764,"bid":765,"ask":766,"last":767,"change":271,"changePercent":9,"volume":271,"openInterest":768,"open_interest":768,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":78},"PYPL  261009P00062000",6.85,8.3,7.74,100,0.8956,-0.994877,0.005346,-0.017335,0.000456,-0.001991,{"strike":388,"call":776,"put":784,"callItm":14,"putItm":78,"isAtm":14},{"contract_symbol":777,"symbol":777,"bid":271,"ask":403,"last":275,"change":271,"changePercent":9,"volume":284,"openInterest":778,"open_interest":778,"iv":757,"implied_volatility":757,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":14},"PYPL  261009C00063000",988,0.002967,0.003131,-0.011122,0.00028,0.000005,{"contract_symbol":785,"symbol":785,"bid":786,"ask":787,"last":788,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":789,"implied_volatility":789,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":78},"PYPL  261009P00063000",7.85,9.3,8.68,0.8957,-0.998024,0.002269,-0.007357,0.000193,-0.002028,{"strike":515,"call":796,"put":804,"callItm":14,"putItm":78,"isAtm":14},{"contract_symbol":797,"symbol":797,"bid":271,"ask":275,"last":275,"change":798,"changePercent":9,"volume":299,"openInterest":799,"open_interest":799,"iv":757,"implied_volatility":757,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":415,"in_the_money":14},"PYPL  261009C00064000",-0.03,455,0.001155,0.001328,-0.004717,0.000119,{"contract_symbol":805,"symbol":805,"bid":806,"ask":807,"last":808,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":769,"implied_volatility":769,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":78},"PYPL  261009P00064000",8.8,10.3,9.63,-0.999293,0.000886,-0.002873,0.000076,-0.002063,{"strike":815,"call":816,"put":823,"callItm":14,"putItm":78,"isAtm":14},65,{"contract_symbol":817,"symbol":817,"bid":271,"ask":374,"last":275,"change":271,"changePercent":9,"volume":271,"openInterest":818,"open_interest":818,"iv":757,"implied_volatility":757,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":376,"in_the_money":14},"PYPL  261009C00065000",350,0.000421,0.000524,-0.001861,0.000047,{"contract_symbol":824,"symbol":824,"bid":825,"ask":826,"last":826,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":769,"implied_volatility":769,"delta":827,"gamma":828,"theta":439,"vega":829,"rho":830,"in_the_money":78},"PYPL  261009P00065000",9.9,11.4,-0.999764,0.00032,0.000027,-0.002096,{"strike":492,"call":832,"put":841,"callItm":14,"putItm":78,"isAtm":14},{"contract_symbol":833,"symbol":833,"bid":271,"ask":834,"last":603,"change":835,"changePercent":9,"volume":324,"openInterest":836,"open_interest":836,"iv":837,"implied_volatility":837,"delta":838,"gamma":793,"theta":839,"vega":840,"rho":271,"in_the_money":14},"PYPL  261009C00066000",0.76,0.39,96,0.9372,0.000144,-0.000684,0.000017,{"contract_symbol":842,"symbol":842,"bid":843,"ask":844,"last":845,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":789,"implied_volatility":789,"delta":846,"gamma":442,"theta":847,"vega":848,"rho":849,"in_the_money":78},"PYPL  261009P00066000",10.95,12.5,12.96,-0.999927,-0.000347,0.000009,-0.002128,{"strike":851,"call":852,"put":859,"callItm":14,"putItm":78,"isAtm":14},67,{"contract_symbol":853,"symbol":853,"bid":271,"ask":419,"last":854,"change":855,"changePercent":9,"volume":324,"openInterest":613,"open_interest":613,"iv":757,"implied_volatility":757,"delta":822,"gamma":856,"theta":857,"vega":858,"rho":271,"in_the_money":14},"PYPL  261009C00067000",0.37,0.27,0.000067,-0.000237,0.000006,{"contract_symbol":860,"symbol":860,"bid":861,"ask":862,"last":863,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":769,"implied_volatility":769,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":868,"in_the_money":78},"PYPL  261009P00067000",11.65,13.8,12.57,-0.999979,0.000033,-0.000108,0.000003,-0.002161,{"strike":870,"call":871,"put":877,"callItm":14,"putItm":78,"isAtm":14},68,{"contract_symbol":872,"symbol":872,"bid":271,"ask":873,"last":550,"change":271,"changePercent":9,"volume":271,"openInterest":874,"open_interest":874,"iv":757,"implied_volatility":757,"delta":407,"gamma":875,"theta":876,"vega":415,"rho":271,"in_the_money":14},"PYPL  261009C00068000",0.95,121,0.000022,-0.000077,{"contract_symbol":878,"symbol":878,"bid":879,"ask":880,"last":321,"change":271,"changePercent":9,"volume":271,"openInterest":290,"open_interest":290,"iv":769,"implied_volatility":769,"delta":881,"gamma":882,"theta":883,"vega":376,"rho":884,"in_the_money":78},"PYPL  261009P00068000",12.85,14.8,-0.999994,0.00001,-0.000031,-0.002193,{"strike":886,"call":887,"put":893,"callItm":14,"putItm":78,"isAtm":14},69,{"contract_symbol":888,"symbol":888,"bid":271,"ask":889,"last":501,"change":271,"changePercent":9,"volume":271,"openInterest":890,"open_interest":890,"iv":837,"implied_volatility":837,"delta":455,"gamma":891,"theta":892,"vega":376,"rho":271,"in_the_money":14},"PYPL  261009C00069000",0.99,983,0.000007,-0.000023,{"contract_symbol":894,"symbol":894,"bid":895,"ask":896,"last":897,"change":271,"changePercent":9,"volume":271,"openInterest":182,"open_interest":182,"iv":769,"implied_volatility":769,"delta":898,"gamma":867,"theta":434,"vega":271,"rho":899,"in_the_money":78},"PYPL  261009P00069000",13.75,16,14.49,-0.999998,-0.002225,{"strike":901,"call":902,"put":906,"callItm":14,"putItm":78,"isAtm":14},70,{"contract_symbol":903,"symbol":903,"bid":271,"ask":889,"last":904,"change":271,"changePercent":9,"volume":271,"openInterest":613,"open_interest":613,"iv":757,"implied_volatility":757,"delta":376,"gamma":415,"theta":905,"vega":271,"rho":271,"in_the_money":14},"PYPL  261009C00070000",0.6,-0.000007,{"contract_symbol":907,"symbol":907,"bid":908,"ask":909,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":769,"implied_volatility":769,"delta":910,"gamma":376,"theta":443,"vega":271,"rho":911,"in_the_money":78},"PYPL  261009P00070000",14.75,17.1,-1,-0.002257,{"strike":222,"call":913,"put":916,"callItm":14,"putItm":78,"isAtm":14},{"contract_symbol":914,"symbol":914,"bid":271,"ask":873,"last":275,"change":271,"changePercent":9,"volume":271,"openInterest":915,"open_interest":915,"iv":757,"implied_volatility":757,"delta":271,"gamma":376,"theta":443,"vega":271,"rho":271,"in_the_money":14},"PYPL  261009C00071000",118,{"contract_symbol":917,"symbol":917,"bid":918,"ask":919,"last":920,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":769,"implied_volatility":769,"delta":910,"gamma":271,"theta":377,"vega":271,"rho":921,"in_the_money":78},"PYPL  261009P00071000",15.75,18.3,18.22,-0.00229,{"strike":923,"call":924,"put":927,"callItm":14,"putItm":78,"isAtm":14},72,{"contract_symbol":925,"symbol":925,"bid":271,"ask":303,"last":403,"change":271,"changePercent":9,"volume":271,"openInterest":926,"open_interest":926,"iv":837,"implied_volatility":837,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PYPL  261009C00072000",1021,{"contract_symbol":928,"symbol":928,"bid":929,"ask":930,"last":931,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":789,"implied_volatility":789,"delta":910,"gamma":271,"theta":271,"vega":271,"rho":932,"in_the_money":78},"PYPL  261009P00072000",16.75,19.3,17.38,-0.002322,{"strike":934,"call":935,"put":937,"callItm":14,"putItm":78,"isAtm":14},73,{"contract_symbol":936,"symbol":936,"bid":271,"ask":315,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":757,"implied_volatility":757,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PYPL  261009C00073000",{"contract_symbol":938,"symbol":938,"bid":939,"ask":940,"last":919,"change":271,"changePercent":9,"volume":271,"openInterest":182,"open_interest":182,"iv":769,"implied_volatility":769,"delta":910,"gamma":271,"theta":271,"vega":271,"rho":941,"in_the_money":78},"PYPL  261009P00073000",17.3,20.5,-0.002354,{"strike":943,"call":944,"put":947,"callItm":14,"putItm":78,"isAtm":14},74,{"contract_symbol":945,"symbol":945,"bid":271,"ask":315,"last":946,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":757,"implied_volatility":757,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PYPL  261009C00074000",0.36,{"contract_symbol":948,"symbol":948,"bid":949,"ask":950,"last":951,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":769,"implied_volatility":769,"delta":910,"gamma":271,"theta":271,"vega":271,"rho":952,"in_the_money":78},"PYPL  261009P00074000",18.55,21.1,21.05,-0.002386,{"strike":954,"call":955,"put":958,"callItm":14,"putItm":78,"isAtm":14},75,{"contract_symbol":956,"symbol":956,"bid":271,"ask":275,"last":403,"change":271,"changePercent":9,"volume":271,"openInterest":957,"open_interest":957,"iv":837,"implied_volatility":837,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PYPL  261009C00075000",12,{"contract_symbol":959,"symbol":959,"bid":960,"ask":961,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":769,"implied_volatility":769,"delta":910,"gamma":271,"theta":271,"vega":271,"rho":962,"in_the_money":78},"PYPL  261009P00075000",19.4,22.6,-0.002419,{"strike":964,"call":965,"put":968,"callItm":14,"putItm":78,"isAtm":14},80,{"contract_symbol":966,"symbol":966,"bid":271,"ask":275,"last":275,"change":271,"changePercent":9,"volume":271,"openInterest":967,"open_interest":967,"iv":757,"implied_volatility":757,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PYPL  261009C00080000",101,{"contract_symbol":969,"symbol":969,"bid":970,"ask":971,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":769,"implied_volatility":769,"delta":910,"gamma":271,"theta":271,"vega":271,"rho":972,"in_the_money":78},"PYPL  261009P00080000",24.3,27.75,-0.00258,"2026-10-08T15:45:26.046810+00:00"]