[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-P":3,"homepage-market-summary":30,"stock-options-P":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"P","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},"Everpure, Inc.","NYSE",null,"COMPUTER STORAGE DEVICES","Everpure Inc is a globalised technology company providing an integrated storage and data management platform. Data is foundational to customers' business transformation and increasingly central to their operational resilience and competitive differentiation. The company has evolved into a company that delivers a cloud experience with an intelligent, unified storage and data management platform (the Everpure Platform) that virtualizes data across on-premises, hybrid, and public cloud, and edge environments into a single storage layer with consistent control, built-in automation, and continuous modernization. Its business activities are a single operating and reportable segment. Operating in the USA and Rest of world, having maximum revenue in the USA.","6,400","Santa Clara, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},152.66,144.58,153.46,144.4706,147.2,5.46,3.71,5004067.136517,70192,151.1083,56.78,3766850.5268338486,99.2,2767,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":173,"has_options":73,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":218,"updated_at":825,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.6,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},8539,29684,0.2,[185,186,190,194,198,202,206,210,214],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",44,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",100,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-02-19",135,"270219",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-05-21",226,"270521",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-06-17",253,"270617",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-09-17",345,"270917",{"date":211,"label":211,"type":176,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2028-01-21",471,"280121",{"date":215,"label":215,"type":176,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2029-01-19",835,"290119",[219,237,250,263,279,291,302,316,329,347,365,386,408,433,456,484,511,540,568,598,628,658,686,712,736,764,787,805],{"strike":220,"call":221,"put":231,"callItm":73,"putItm":14,"isAtm":14},60,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":225,"change":226,"changePercent":9,"volume":226,"openInterest":227,"open_interest":227,"iv":228,"implied_volatility":228,"delta":229,"gamma":226,"theta":226,"vega":226,"rho":230,"in_the_money":73},"P     261016C00060000",91.4,94.5,52.76,0,3,0.4292,1,0.014521,{"contract_symbol":232,"symbol":232,"bid":226,"ask":233,"last":234,"change":226,"changePercent":9,"volume":226,"openInterest":235,"open_interest":235,"iv":236,"implied_volatility":236,"delta":226,"gamma":226,"theta":226,"vega":226,"rho":226,"in_the_money":14},"P     261016P00060000",1.7,0.06,7,0.6358,{"strike":238,"call":239,"put":245,"callItm":73,"putItm":14,"isAtm":14},65,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":243,"change":226,"changePercent":9,"volume":226,"openInterest":227,"open_interest":227,"iv":228,"implied_volatility":228,"delta":229,"gamma":226,"theta":226,"vega":226,"rho":244,"in_the_money":73},"P     261016C00065000",86.3,89.9,74.92,0.015731,{"contract_symbol":246,"symbol":246,"bid":226,"ask":247,"last":248,"change":226,"changePercent":9,"volume":226,"openInterest":249,"open_interest":249,"iv":236,"implied_volatility":236,"delta":226,"gamma":226,"theta":226,"vega":226,"rho":226,"in_the_money":14},"P     261016P00065000",1.15,0.04,39,{"strike":251,"call":252,"put":259,"callItm":73,"putItm":14,"isAtm":14},70,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":256,"change":226,"changePercent":9,"volume":226,"openInterest":257,"open_interest":257,"iv":228,"implied_volatility":228,"delta":229,"gamma":226,"theta":226,"vega":226,"rho":258,"in_the_money":73},"P     261016C00070000",81.2,85,69.2,2,0.016941,{"contract_symbol":260,"symbol":260,"bid":226,"ask":261,"last":248,"change":226,"changePercent":9,"volume":226,"openInterest":262,"open_interest":262,"iv":236,"implied_volatility":236,"delta":226,"gamma":226,"theta":226,"vega":226,"rho":226,"in_the_money":14},"P     261016P00070000",0.4,125,{"strike":264,"call":265,"put":273,"callItm":73,"putItm":14,"isAtm":14},75,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":269,"change":226,"changePercent":9,"volume":226,"openInterest":270,"open_interest":270,"iv":271,"implied_volatility":271,"delta":229,"gamma":226,"theta":226,"vega":226,"rho":272,"in_the_money":73},"P     261016C00075000",76.4,79.7,59.2,15,0.4317,0.018153,{"contract_symbol":274,"symbol":274,"bid":226,"ask":275,"last":276,"change":226,"changePercent":9,"volume":226,"openInterest":277,"open_interest":277,"iv":278,"implied_volatility":278,"delta":226,"gamma":226,"theta":226,"vega":226,"rho":226,"in_the_money":14},"P     261016P00075000",0.05,0.03,178,0.6297,{"strike":280,"call":281,"put":288,"callItm":73,"putItm":14,"isAtm":14},80,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":226,"changePercent":9,"volume":226,"openInterest":286,"open_interest":286,"iv":228,"implied_volatility":228,"delta":229,"gamma":226,"theta":226,"vega":226,"rho":287,"in_the_money":73},"P     261016C00080000",71.4,74.4,68.29,10,0.019361,{"contract_symbol":289,"symbol":289,"bid":226,"ask":290,"last":71,"change":226,"changePercent":9,"volume":226,"openInterest":208,"open_interest":208,"iv":236,"implied_volatility":236,"delta":226,"gamma":226,"theta":226,"vega":226,"rho":226,"in_the_money":14},"P     261016P00080000",0.95,{"strike":255,"call":292,"put":298,"callItm":73,"putItm":14,"isAtm":14},{"contract_symbol":293,"symbol":293,"bid":294,"ask":256,"last":295,"change":226,"changePercent":9,"volume":226,"openInterest":296,"open_interest":296,"iv":228,"implied_volatility":228,"delta":229,"gamma":226,"theta":226,"vega":226,"rho":297,"in_the_money":73},"P     261016C00085000",66.4,61.97,12,0.020571,{"contract_symbol":299,"symbol":299,"bid":226,"ask":300,"last":183,"change":226,"changePercent":9,"volume":226,"openInterest":301,"open_interest":301,"iv":278,"implied_volatility":278,"delta":226,"gamma":226,"theta":226,"vega":226,"rho":226,"in_the_money":14},"P     261016P00085000",0.25,374,{"strike":303,"call":304,"put":312,"callItm":73,"putItm":14,"isAtm":14},90,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":309,"changePercent":9,"volume":229,"openInterest":310,"open_interest":310,"iv":228,"implied_volatility":228,"delta":229,"gamma":226,"theta":226,"vega":226,"rho":311,"in_the_money":73},"P     261016C00090000",61.4,64.2,55.39,5.79,26,0.021781,{"contract_symbol":313,"symbol":313,"bid":226,"ask":314,"last":275,"change":226,"changePercent":9,"volume":257,"openInterest":315,"open_interest":315,"iv":236,"implied_volatility":236,"delta":226,"gamma":226,"theta":226,"vega":226,"rho":226,"in_the_money":14},"P     261016P00090000",0.55,747,{"strike":317,"call":318,"put":324,"callItm":73,"putItm":14,"isAtm":14},95,{"contract_symbol":319,"symbol":319,"bid":320,"ask":220,"last":321,"change":226,"changePercent":9,"volume":226,"openInterest":322,"open_interest":322,"iv":228,"implied_volatility":228,"delta":229,"gamma":226,"theta":226,"vega":226,"rho":323,"in_the_money":73},"P     261016C00095000",56.4,51.82,699,0.022991,{"contract_symbol":325,"symbol":325,"bid":226,"ask":314,"last":275,"change":226,"changePercent":9,"volume":229,"openInterest":326,"open_interest":326,"iv":236,"implied_volatility":236,"delta":226,"gamma":226,"theta":327,"vega":328,"rho":226,"in_the_money":14},"P     261016P00095000",1785,-0.000002,0.000001,{"strike":192,"call":330,"put":338,"callItm":73,"putItm":14,"isAtm":14},{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":334,"change":335,"changePercent":9,"volume":229,"openInterest":336,"open_interest":336,"iv":228,"implied_volatility":228,"delta":229,"gamma":226,"theta":226,"vega":226,"rho":337,"in_the_money":73},"P     261016C00100000",51.4,54.6,48.9,1.4,1487,0.024201,{"contract_symbol":339,"symbol":339,"bid":226,"ask":314,"last":275,"change":340,"changePercent":9,"volume":341,"openInterest":342,"open_interest":342,"iv":236,"implied_volatility":236,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":226,"in_the_money":14},"P     261016P00100000",0.02,55,1238,-0.000005,0.000002,-0.000021,0.000006,{"strike":348,"call":349,"put":356,"callItm":73,"putItm":14,"isAtm":14},105,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":353,"change":226,"changePercent":9,"volume":226,"openInterest":354,"open_interest":354,"iv":228,"implied_volatility":228,"delta":229,"gamma":226,"theta":226,"vega":226,"rho":355,"in_the_money":73},"P     261016C00105000",46.4,50.1,43.06,435,0.025411,{"contract_symbol":357,"symbol":357,"bid":226,"ask":358,"last":275,"change":359,"changePercent":9,"volume":257,"openInterest":360,"open_interest":360,"iv":236,"implied_volatility":236,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":327,"in_the_money":14},"P     261016P00105000",0.1,0.01,918,-0.000046,0.000013,-0.000165,0.000046,{"strike":366,"call":367,"put":377,"callItm":73,"putItm":14,"isAtm":14},110,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":371,"change":372,"changePercent":9,"volume":373,"openInterest":374,"open_interest":374,"iv":228,"implied_volatility":228,"delta":229,"gamma":226,"theta":375,"vega":226,"rho":376,"in_the_money":73},"P     261016C00110000",42.3,43.9,42.28,3.73,8,1304,-0.000001,0.026621,{"contract_symbol":378,"symbol":378,"bid":226,"ask":379,"last":358,"change":234,"changePercent":9,"volume":227,"openInterest":380,"open_interest":380,"iv":236,"implied_volatility":236,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":14},"P     261016P00110000",0.35,1678,-0.000292,0.000071,-0.000929,0.000258,-0.000011,{"strike":387,"call":388,"put":398,"callItm":73,"putItm":14,"isAtm":14},115,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":392,"change":226,"changePercent":9,"volume":226,"openInterest":393,"open_interest":393,"iv":228,"implied_volatility":228,"delta":394,"gamma":395,"theta":396,"vega":346,"rho":397,"in_the_money":73},"P     261016C00115000",36.5,40,31.94,1733,0.999994,0.000003,-0.000015,0.027831,{"contract_symbol":399,"symbol":399,"bid":226,"ask":229,"last":276,"change":400,"changePercent":9,"volume":401,"openInterest":402,"open_interest":402,"iv":278,"implied_volatility":278,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":14},"P     261016P00115000",-0.08,111,1226,-0.001332,0.000291,-0.003726,0.001046,-0.000051,{"strike":409,"call":410,"put":423,"callItm":73,"putItm":14,"isAtm":14},120,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":414,"change":415,"changePercent":9,"volume":416,"openInterest":417,"open_interest":417,"iv":228,"implied_volatility":228,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":73},"P     261016C00120000",31.6,33.9,33,5.72,4,635,0.999912,0.000034,-0.000204,0.000084,0.029038,{"contract_symbol":424,"symbol":424,"bid":226,"ask":358,"last":275,"change":425,"changePercent":9,"volume":426,"openInterest":427,"open_interest":427,"iv":236,"implied_volatility":236,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":14},"P     261016P00120000",-0.05,245,848,-0.00525,0.000993,-0.012996,0.003613,-0.000202,{"strike":262,"call":434,"put":446,"callItm":73,"putItm":14,"isAtm":14},{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":438,"change":233,"changePercent":9,"volume":416,"openInterest":439,"open_interest":439,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":73},"P     261016C00125000",26.6,29,25.5,383,0.5892,0.989107,0.002039,-0.02287,0.006862,0.029838,{"contract_symbol":447,"symbol":447,"bid":226,"ask":183,"last":183,"change":425,"changePercent":9,"volume":448,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":14},"P     261016P00125000",87,558,0.631,-0.015307,0.002552,-0.03291,0.009221,-0.00059,{"strike":457,"call":458,"put":472,"callItm":73,"putItm":14,"isAtm":14},130,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":462,"change":463,"changePercent":9,"volume":464,"openInterest":465,"open_interest":465,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":73},"P     261016C00130000",22.9,24,23.25,4.55,48,1575,0.7064,0.943547,0.006718,-0.108577,0.027171,0.029258,{"contract_symbol":473,"symbol":473,"bid":300,"ask":379,"last":474,"change":475,"changePercent":9,"volume":476,"openInterest":477,"open_interest":477,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":14},"P     261016P00130000",0.26,-0.39,124,724,0.6269,-0.038096,0.005521,-0.070275,0.019817,-0.001476,{"strike":196,"call":485,"put":499,"callItm":73,"putItm":14,"isAtm":14},{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":489,"change":490,"changePercent":9,"volume":491,"openInterest":492,"open_interest":492,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":73},"P     261016C00135000",18.1,19.7,19,5.15,11,1106,0.715,0.890332,0.010967,-0.181582,0.044895,0.02836,{"contract_symbol":500,"symbol":500,"bid":379,"ask":501,"last":314,"change":502,"changePercent":9,"volume":503,"openInterest":504,"open_interest":504,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":14},"P     261016P00135000",0.7,-0.76,326,329,0.5876,-0.070402,0.009593,-0.107247,0.032269,-0.002731,{"strike":512,"call":513,"put":527,"callItm":73,"putItm":14,"isAtm":14},140,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":517,"change":518,"changePercent":9,"volume":519,"openInterest":520,"open_interest":520,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":73},"P     261016C00140000",13.6,15.3,14.47,4.57,71,1301,0.6717,0.829593,0.015769,-0.230405,0.060643,0.027166,{"contract_symbol":528,"symbol":528,"bid":229,"ask":529,"last":530,"change":531,"changePercent":9,"volume":532,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":14},"P     261016P00140000",1.45,1.27,-1.08,52,101,0.5851,-0.143525,0.016187,-0.179028,0.054096,-0.005596,{"strike":541,"call":542,"put":554,"callItm":73,"putItm":14,"isAtm":14},145,{"contract_symbol":543,"symbol":543,"bid":286,"ask":544,"last":545,"change":546,"changePercent":9,"volume":251,"openInterest":547,"open_interest":547,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":73},"P     261016C00145000",11.4,10.35,3.25,295,0.6471,0.737686,0.021043,-0.285406,0.077968,0.0247,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":558,"change":559,"changePercent":9,"volume":560,"openInterest":561,"open_interest":561,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":14},"P     261016P00145000",1.95,2.65,2.3,-1.85,63,86,0.5805,-0.242509,0.022506,-0.245655,0.074807,-0.009531,{"strike":569,"call":570,"put":584,"callItm":73,"putItm":14,"isAtm":14},150,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":575,"changePercent":9,"volume":576,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":73},"P     261016C00150000",7.1,7.6,7.36,2.91,539,1028,0.6207,0.615831,0.025751,-0.320504,0.091293,0.021002,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":589,"changePercent":9,"volume":590,"openInterest":591,"open_interest":591,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":14},"P     261016P00150000",4.1,4.4,4.2,-3.03,169,96,0.5765,-0.372776,0.027437,-0.295325,0.090562,-0.014781,{"strike":599,"call":600,"put":614,"callItm":14,"putItm":73,"isAtm":73},155,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":604,"change":605,"changePercent":9,"volume":606,"openInterest":607,"open_interest":607,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":14},"P     261016C00155000",4.6,5.1,4.8,2.2,616,2197,0.6136,0.486828,0.027159,-0.331124,0.095406,0.016839,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":618,"change":619,"changePercent":9,"volume":620,"openInterest":621,"open_interest":621,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":73},"P     261016P00155000",6.3,7.3,6.5,-3.2,13,6,0.5895,-0.515235,0.028263,-0.318064,0.095389,-0.020695,{"strike":629,"call":630,"put":644,"callItm":14,"putItm":73,"isAtm":14},160,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":634,"change":635,"changePercent":9,"volume":636,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":14},"P     261016C00160000",2.85,3.2,3.01,1.31,466,678,0.616,0.352956,0.025237,-0.309336,0.088789,0.012317,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":648,"change":649,"changePercent":9,"volume":650,"openInterest":651,"open_interest":651,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":73},"P     261016P00160000",9.6,10.5,10.05,-3.7,5,22,0.5931,-0.648576,0.026137,-0.29779,0.088759,-0.026415,{"strike":659,"call":660,"put":674,"callItm":14,"putItm":73,"isAtm":14},165,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":664,"change":665,"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},"P     261016C00165000",1.65,1.85,1.75,0.69,2844,1858,0.6012,0.240693,0.021643,-0.253374,0.074502,0.008488,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":678,"change":679,"changePercent":9,"volume":373,"openInterest":416,"open_interest":416,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":73},"P     261016P00165000",13.4,14.4,13.85,-3.15,0.5949,-0.761953,0.021743,-0.249185,0.074054,-0.031532,{"strike":687,"call":688,"put":700,"callItm":14,"putItm":73,"isAtm":14},170,{"contract_symbol":689,"symbol":689,"bid":229,"ask":690,"last":691,"change":261,"changePercent":9,"volume":692,"openInterest":693,"open_interest":693,"iv":694,"implied_volatility":694,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":14},"P     261016C00170000",1.1,1.05,1622,348,0.6081,0.156114,0.016453,-0.197066,0.057287,0.005535,{"contract_symbol":701,"symbol":701,"bid":702,"ask":703,"last":704,"change":705,"changePercent":9,"volume":286,"openInterest":491,"open_interest":491,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":73},"P     261016P00170000",17.5,18.9,18,-20.38,0.6156,-0.840641,0.016474,-0.202209,0.058067,-0.035496,{"strike":713,"call":714,"put":726,"callItm":14,"putItm":73,"isAtm":14},175,{"contract_symbol":715,"symbol":715,"bid":716,"ask":717,"last":179,"change":718,"changePercent":9,"volume":719,"openInterest":177,"open_interest":177,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":14},"P     261016C00175000",0.45,0.65,0.3,197,0.6108,0.094951,0.011561,-0.13967,0.040427,0.003383,{"contract_symbol":727,"symbol":727,"bid":651,"ask":728,"last":729,"change":9,"changePercent":9,"volume":621,"openInterest":226,"open_interest":226,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":73},"P     261016P00175000",23.9,22.29,0.6004,-0.911324,0.011193,-0.13034,0.038383,-0.039198,{"strike":737,"call":738,"put":750,"callItm":14,"putItm":73,"isAtm":14},180,{"contract_symbol":739,"symbol":739,"bid":718,"ask":740,"last":741,"change":742,"changePercent":9,"volume":743,"openInterest":227,"open_interest":227,"iv":744,"implied_volatility":744,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":14},"P     261016C00180000",0.85,0.39,0.24,46,0.6171,0.055914,0.007633,-0.094124,0.026967,0.001999,{"contract_symbol":751,"symbol":751,"bid":752,"ask":753,"last":754,"change":755,"changePercent":9,"volume":756,"openInterest":757,"open_interest":757,"iv":758,"implied_volatility":758,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":73},"P     261016P00180000",25.6,27.7,27,-6.04,103,38,0.5308,-0.968752,0.005541,-0.050566,0.01684,-0.042436,{"strike":765,"call":766,"put":777,"callItm":14,"putItm":73,"isAtm":14},185,{"contract_symbol":767,"symbol":767,"bid":358,"ask":183,"last":183,"change":768,"changePercent":9,"volume":769,"openInterest":770,"open_interest":770,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":14},"P     261016C00185000",0.11,593,954,0.6054,0.026992,0.004307,-0.050994,0.014893,0.000969,{"contract_symbol":778,"symbol":778,"bid":779,"ask":780,"last":9,"change":9,"changePercent":9,"volume":226,"openInterest":226,"open_interest":226,"iv":781,"implied_volatility":781,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":73},"P     261016P00185000",30.3,33.7,0.3339,-0.99981,0.000091,-0.000326,0.000173,-0.044771,{"strike":788,"call":789,"put":797,"callItm":14,"putItm":73,"isAtm":14},190,{"contract_symbol":790,"symbol":790,"bid":275,"ask":179,"last":358,"change":9,"changePercent":9,"volume":229,"openInterest":226,"open_interest":226,"iv":791,"implied_volatility":791,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":14},"P     261016C00190000",0.6144,0.015266,0.002615,-0.031969,0.009199,0.00055,{"contract_symbol":798,"symbol":798,"bid":799,"ask":800,"last":9,"change":9,"changePercent":9,"volume":226,"openInterest":226,"open_interest":226,"iv":801,"implied_volatility":801,"delta":802,"gamma":395,"theta":803,"vega":346,"rho":804,"in_the_money":73},"P     261016P00190000",35.6,38.7,0.3061,-0.999995,-0.00001,-0.045982,{"strike":806,"call":807,"put":816,"callItm":14,"putItm":73,"isAtm":14},195,{"contract_symbol":808,"symbol":808,"bid":226,"ask":261,"last":275,"change":226,"changePercent":9,"volume":226,"openInterest":809,"open_interest":809,"iv":810,"implied_volatility":810,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":815,"in_the_money":14},"P     261016C00195000",102,0.6609,0.011637,0.001925,-0.027167,0.007268,0.000418,{"contract_symbol":817,"symbol":817,"bid":818,"ask":819,"last":820,"change":821,"changePercent":9,"volume":296,"openInterest":226,"open_interest":226,"iv":822,"implied_volatility":822,"delta":823,"gamma":328,"theta":327,"vega":328,"rho":824,"in_the_money":73},"P     261016P00195000",40.9,43.7,43.2,-8.3,0.316,-0.999999,-0.047193,"2026-10-08T01:59:35.462270+00:00"]