[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PYZ":3,"homepage-market-summary":27,"stock-options-PYZ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PYZ","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},"Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Basic Materials Momentum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5156,0.60376,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},117.09,116.4789,0.6111,0.52,534,134.10001,97.089996,4376.140299310757,54,5026,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"status":171,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":172,"days_to_expiration":175,"iv_index":177,"expiration_iv":177,"kpis":178,"expirations":180,"strikes":194,"updated_at":639,"task_id":9},"SUCCESS",{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.2,{"total_volume":179,"total_open_interest":179,"put_call_ratio":9,"implied_volatility":177},0,[181,182,186,190],{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},{"date":183,"label":183,"type":174,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",45,"261120",{"date":187,"label":187,"type":174,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-12-18",73,"261218",{"date":191,"label":191,"type":174,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-03-19",164,"270319",[195,216,237,256,275,294,312,330,348,369,390,409,429,447,465,483,499,516,535,553,570,588,605,623],{"strike":196,"call":197,"put":207,"callItm":11,"putItm":64,"isAtm":64},108,{"contract_symbol":198,"symbol":198,"bid":199,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":202,"gamma":203,"theta":204,"vega":205,"rho":206,"in_the_money":11},"PYZ   261016C00108000",6.7,11.5,0.2478,0.973702,0.012734,-0.014605,0.011785,0.028702,{"contract_symbol":208,"symbol":208,"bid":179,"ask":209,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":210,"implied_volatility":210,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":215,"in_the_money":64},"PYZ   261016P00108000",2.1,0.1984,-0.00795,0.005685,-0.004181,0.004213,-0.000257,{"strike":217,"call":218,"put":228,"callItm":11,"putItm":64,"isAtm":64},109,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":222,"implied_volatility":222,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":11},"PYZ   261016C00109000",5.8,10.5,0.2423,0.960051,0.018385,-0.020162,0.016638,0.028532,{"contract_symbol":229,"symbol":229,"bid":179,"ask":230,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":231,"implied_volatility":231,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":64},"PYZ   261016P00109000",2.15,0.2002,-0.017343,0.011086,-0.008299,0.008289,-0.000561,{"strike":238,"call":239,"put":248,"callItm":11,"putItm":64,"isAtm":64},110,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":222,"implied_volatility":222,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":247,"in_the_money":11},"PYZ   261016C00110000",4.8,9.6,0.936171,0.0267,-0.02928,0.024162,0.028027,{"contract_symbol":249,"symbol":249,"bid":179,"ask":250,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":210,"implied_volatility":210,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":64},"PYZ   261016P00110000",2.25,-0.032003,0.018719,-0.013768,0.013873,-0.001037,{"strike":257,"call":258,"put":267,"callItm":11,"putItm":64,"isAtm":64},111,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":11},"PYZ   261016C00111000",4,8.7,0.897909,0.037208,-0.042675,0.034435,0.027049,{"contract_symbol":268,"symbol":268,"bid":179,"ask":269,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":231,"implied_volatility":231,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":64},"PYZ   261016P00111000",2.3,-0.059041,0.030407,-0.022762,0.022735,-0.001915,{"strike":276,"call":277,"put":286,"callItm":11,"putItm":64,"isAtm":64},112,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":222,"implied_volatility":222,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":11},"PYZ   261016C00112000",3.1,7.7,0.858546,0.047871,-0.052497,0.043321,0.026034,{"contract_symbol":287,"symbol":287,"bid":179,"ask":288,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":231,"implied_volatility":231,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":64},"PYZ   261016P00112000",2.45,-0.098177,0.04476,-0.033506,0.033466,-0.003189,{"strike":295,"call":296,"put":304,"callItm":11,"putItm":64,"isAtm":64},113,{"contract_symbol":297,"symbol":297,"bid":269,"ask":298,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":222,"implied_volatility":222,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":11},"PYZ   261016C00113000",6.8,0.802897,0.059268,-0.064996,0.053636,0.02448,{"contract_symbol":305,"symbol":305,"bid":179,"ask":306,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":231,"implied_volatility":231,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":64},"PYZ   261016P00113000",2.6,-0.153023,0.061077,-0.04572,0.045665,-0.004978,{"strike":313,"call":314,"put":322,"callItm":11,"putItm":64,"isAtm":64},114,{"contract_symbol":315,"symbol":315,"bid":316,"ask":220,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":11},"PYZ   261016C00114000",1.65,0.73206,0.068786,-0.078894,0.06366,0.022413,{"contract_symbol":323,"symbol":323,"bid":179,"ask":324,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":210,"implied_volatility":210,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":64},"PYZ   261016P00114000",2.85,-0.222472,0.077713,-0.057158,0.057594,-0.00725,{"strike":331,"call":332,"put":340,"callItm":11,"putItm":64,"isAtm":11},115,{"contract_symbol":333,"symbol":333,"bid":114,"ask":334,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":222,"implied_volatility":222,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":11},"PYZ   261016C00115000",4.9,0.660655,0.078197,-0.085755,0.070766,0.020327,{"contract_symbol":341,"symbol":341,"bid":179,"ask":342,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":231,"implied_volatility":231,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":64},"PYZ   261016P00115000",3,-0.310759,0.091295,-0.06834,0.068259,-0.010151,{"strike":349,"call":350,"put":360,"callItm":11,"putItm":64,"isAtm":11},116,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":11},"PYZ   261016C00116000",0.35,4.1,0.2113,0.587736,0.095296,-0.079534,0.075233,0.018225,{"contract_symbol":361,"symbol":361,"bid":179,"ask":362,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":64},"PYZ   261016P00116000",3.3,0.2099,-0.411772,0.095914,-0.078977,0.075212,-0.013503,{"strike":370,"call":371,"put":380,"callItm":11,"putItm":64,"isAtm":11},117,{"contract_symbol":372,"symbol":372,"bid":179,"ask":373,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":11},"PYZ   261016C00117000",3.5,0.1708,0.485266,0.12077,-0.06583,0.077053,0.015178,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":64},"PYZ   261016P00117000",0.05,3.8,0.2306,-0.507476,0.08948,-0.088941,0.077092,-0.016736,{"strike":391,"call":392,"put":400,"callItm":64,"putItm":11,"isAtm":11},118,{"contract_symbol":393,"symbol":393,"bid":179,"ask":279,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":64},"PYZ   261016C00118000",0.1646,0.362489,0.117842,-0.059693,0.072478,0.011378,{"contract_symbol":401,"symbol":401,"bid":156,"ask":402,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":11},"PYZ   261016P00118000",4.4,0.2491,-0.587422,0.08086,-0.093766,0.075247,-0.019486,{"strike":410,"call":411,"put":420,"callItm":64,"putItm":11,"isAtm":11},119,{"contract_symbol":412,"symbol":412,"bid":179,"ask":413,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":64},"PYZ   261016C00119000",2.8,0.1641,0.253365,0.100904,-0.050772,0.061853,0.007971,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":403,"implied_volatility":403,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":11},"PYZ   261016P00119000",1.25,5.1,-0.664833,0.07568,-0.08776,0.070426,-0.022136,{"strike":430,"call":431,"put":438,"callItm":64,"putItm":11,"isAtm":64},120,{"contract_symbol":432,"symbol":432,"bid":179,"ask":306,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":394,"implied_volatility":394,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":64},"PYZ   261016C00120000",0.166306,0.078405,-0.039716,0.048222,0.005241,{"contract_symbol":439,"symbol":439,"bid":316,"ask":440,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":11},"PYZ   261016P00120000",6,0.2446,-0.739313,0.068718,-0.076796,0.062777,-0.024705,{"strike":448,"call":449,"put":457,"callItm":64,"putItm":11,"isAtm":64},121,{"contract_symbol":450,"symbol":450,"bid":179,"ask":451,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":414,"implied_volatility":414,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":64},"PYZ   261016C00121000",2.4,0.100643,0.055593,-0.027973,0.034079,0.003177,{"contract_symbol":458,"symbol":458,"bid":451,"ask":459,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":403,"implied_volatility":403,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":11},"PYZ   261016P00121000",6.9,-0.796764,0.058708,-0.068078,0.054632,-0.026764,{"strike":466,"call":467,"put":474,"callItm":64,"putItm":11,"isAtm":64},122,{"contract_symbol":468,"symbol":468,"bid":179,"ask":269,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":414,"implied_volatility":414,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":64},"PYZ   261016C00122000",0.05693,0.036042,-0.018135,0.022093,0.001799,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":403,"implied_volatility":403,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":11},"PYZ   261016P00122000",3.2,7.8,-0.848455,0.048757,-0.056539,0.045372,-0.028645,{"strike":484,"call":485,"put":492,"callItm":64,"putItm":11,"isAtm":64},123,{"contract_symbol":486,"symbol":486,"bid":179,"ask":230,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":414,"implied_volatility":414,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":64},"PYZ   261016C00123000",0.029933,0.021413,-0.010775,0.013126,0.000947,{"contract_symbol":493,"symbol":493,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":441,"implied_volatility":441,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":11},"PYZ   261016P00123000",-0.894636,0.038567,-0.0431,0.035232,-0.030357,{"strike":500,"call":501,"put":508,"callItm":64,"putItm":11,"isAtm":64},124,{"contract_symbol":502,"symbol":502,"bid":179,"ask":230,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":394,"implied_volatility":394,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":64},"PYZ   261016C00124000",0.014901,0.011833,-0.005994,0.007278,0.000472,{"contract_symbol":509,"symbol":509,"bid":334,"ask":510,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":403,"implied_volatility":403,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":11},"PYZ   261016P00124000",9.8,-0.922834,0.030044,-0.03484,0.027959,-0.031513,{"strike":517,"call":518,"put":526,"callItm":64,"putItm":11,"isAtm":64},125,{"contract_symbol":519,"symbol":519,"bid":179,"ask":520,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":414,"implied_volatility":414,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":64},"PYZ   261016C00125000",2.05,0.006644,0.005868,-0.002952,0.003597,0.000211,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":403,"implied_volatility":403,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":11},"PYZ   261016P00125000",5.9,10.6,-0.947308,0.022333,-0.025898,0.020783,-0.032553,{"strike":536,"call":537,"put":545,"callItm":64,"putItm":11,"isAtm":64},126,{"contract_symbol":538,"symbol":538,"bid":179,"ask":539,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":414,"implied_volatility":414,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":64},"PYZ   261016C00126000",2,0.002808,0.002717,-0.001367,0.001666,0.000089,{"contract_symbol":546,"symbol":546,"bid":459,"ask":547,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":403,"implied_volatility":403,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":11},"PYZ   261016P00126000",11.7,-0.965057,0.016027,-0.018585,0.014915,-0.033384,{"strike":554,"call":555,"put":562,"callItm":64,"putItm":11,"isAtm":64},127,{"contract_symbol":556,"symbol":556,"bid":179,"ask":92,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":394,"implied_volatility":394,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":64},"PYZ   261016C00127000",0.001143,0.001196,-0.000606,0.000736,0.000036,{"contract_symbol":563,"symbol":563,"bid":477,"ask":564,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":403,"implied_volatility":403,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":11},"PYZ   261016P00127000",12.6,-0.97749,0.011114,-0.012888,0.010342,-0.034048,{"strike":571,"call":572,"put":579,"callItm":64,"putItm":11,"isAtm":64},128,{"contract_symbol":573,"symbol":573,"bid":179,"ask":539,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":414,"implied_volatility":414,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":64},"PYZ   261016C00128000",0.000405,0.000461,-0.000232,0.000282,0.000013,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":403,"implied_volatility":403,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":11},"PYZ   261016P00128000",8.8,13.6,-0.98591,0.007453,-0.008642,0.006935,-0.034586,{"strike":589,"call":590,"put":597,"callItm":64,"putItm":11,"isAtm":64},129,{"contract_symbol":591,"symbol":591,"bid":179,"ask":539,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":414,"implied_volatility":414,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":64},"PYZ   261016C00129000",0.000138,0.000169,-0.000085,0.000104,0.000004,{"contract_symbol":598,"symbol":598,"bid":510,"ask":599,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":403,"implied_volatility":403,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":11},"PYZ   261016P00129000",14.7,-0.991428,0.004837,-0.005609,0.004501,-0.035034,{"strike":606,"call":607,"put":614,"callItm":64,"putItm":11,"isAtm":64},130,{"contract_symbol":608,"symbol":608,"bid":179,"ask":539,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":394,"implied_volatility":394,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":64},"PYZ   261016C00130000",0.000047,0.000061,-0.000031,0.000037,0.000001,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":403,"implied_volatility":403,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":11},"PYZ   261016P00130000",10.8,15.7,-0.99493,0.003041,-0.003526,0.00283,-0.035418,{"strike":624,"call":625,"put":630,"callItm":64,"putItm":11,"isAtm":64},131,{"contract_symbol":626,"symbol":626,"bid":179,"ask":92,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":414,"implied_volatility":414,"delta":578,"gamma":627,"theta":628,"vega":629,"rho":179,"in_the_money":64},"PYZ   261016C00131000",0.000018,-0.000009,0.000011,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":403,"implied_volatility":403,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":11},"PYZ   261016P00131000",11.8,16.7,-0.997083,0.001853,-0.002149,0.001724,-0.035759,"2026-10-07T06:37:20.214375+00:00"]