[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAG":3,"homepage-market-summary":35,"stock-options-PAG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PAG","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},"Penske Automotive Group, Inc.","NYSE",null,"RETAIL-AUTO DEALERS & GASOLINE STATIONS","Penske Automotive Group operates in 19 US states and overseas. It has about 150 US and Puerto Rico light-vehicle stores as well as 217 franchised dealerships overseas, primarily in the United Kingdom but also in Australia, Germany, Italy, and Japan. The company is the third-largest US publicly traded dealership in terms of light-vehicle revenue and sells more than 40 brands, with over 90% of retail automotive revenue coming from luxury and import names. Other segments are service and finance and insurance. The firm's Premier Truck Group owns 45 truck dealerships selling mostly Freightliner and Western Star brands, and Penske owns 15 used-vehicle stores, mostly in the US and UK under the CarShop (US) and Sytner Select (UK) brands. Penske is based in Bloomfield Hills, Michigan.","27,700","Bloomfield Hills, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.9657,5.76,"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},194.22,197.36,198.9,192.31,199.01,-4.79,-2.41,760862.310076,18378,194.6975,227,140.12,318004.40071166534,62.3,7535,{"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":203,"updated_at":699,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.6,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},374,774,8.12,[190,191,195,199],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",44,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-02-19",135,"270219",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-05-21",226,"270521",[204,226,244,262,283,307,330,351,372,396,420,441,465,490,515,535,556,576,594,612,630,648,664,678,689],{"strike":205,"call":206,"put":217,"callItm":78,"putItm":14,"isAtm":14},140,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":213,"theta":214,"vega":215,"rho":216,"in_the_money":78},"PAG   261016C00140000",52.7,56.7,0,0.9681,0.987107,0.001126,-0.054485,0.010136,0.033866,{"contract_symbol":218,"symbol":218,"bid":210,"ask":219,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":220,"implied_volatility":220,"delta":221,"gamma":222,"theta":223,"vega":224,"rho":225,"in_the_money":14},"PAG   261016P00140000",2.55,0.7684,-0.002774,0.000364,-0.011092,0.0026,-0.000138,{"strike":227,"call":228,"put":237,"callItm":78,"putItm":14,"isAtm":14},145,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":78},"PAG   261016C00145000",47.8,51.8,0.977173,0.001834,-0.088758,0.016512,0.034592,{"contract_symbol":238,"symbol":238,"bid":210,"ask":219,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":220,"implied_volatility":220,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":14},"PAG   261016P00145000",-0.006523,0.000781,-0.023821,0.005583,-0.000325,{"strike":245,"call":246,"put":255,"callItm":78,"putItm":14,"isAtm":14},150,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":78},"PAG   261016C00150000",43,46.5,0.962097,0.002794,-0.135201,0.025152,0.035052,{"contract_symbol":256,"symbol":256,"bid":210,"ask":219,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":220,"implied_volatility":220,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":14},"PAG   261016P00150000",-0.013848,0.001509,-0.045999,0.010781,-0.000692,{"strike":263,"call":264,"put":274,"callItm":78,"putItm":14,"isAtm":14},155,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":268,"implied_volatility":268,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":78},"PAG   261016C00155000",38.2,42,0.9303,0.947074,0.003803,-0.169988,0.032908,0.035517,{"contract_symbol":275,"symbol":275,"bid":210,"ask":276,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":277,"implied_volatility":277,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":14},"PAG   261016P00155000",2.35,0.7099,-0.018795,0.002121,-0.055203,0.014007,-0.000938,{"strike":284,"call":285,"put":295,"callItm":78,"putItm":14,"isAtm":14},160,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":289,"implied_volatility":289,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":78},"PAG   261016C00160000",33.4,37.1,0.883,0.928833,0.00505,-0.203327,0.041471,0.035819,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":9,"changePercent":9,"volume":300,"openInterest":210,"open_interest":210,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":14},"PAG   261016P00160000",0.25,1.8,0.3,20,0.7307,-0.040354,0.003895,-0.107389,0.026469,-0.002026,{"strike":308,"call":309,"put":319,"callItm":78,"putItm":14,"isAtm":14},165,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":313,"implied_volatility":313,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":78},"PAG   261016C00165000",28.7,32.2,0.8484,0.901566,0.006705,-0.249205,0.052909,0.035657,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":322,"change":9,"changePercent":9,"volume":323,"openInterest":210,"open_interest":210,"iv":324,"implied_volatility":324,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":14},"PAG   261016P00165000",0.4,1.6,40,0.7218,-0.067419,0.005926,-0.159401,0.03978,-0.003397,{"strike":331,"call":332,"put":342,"callItm":78,"putItm":14,"isAtm":14},170,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":336,"implied_volatility":336,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":78},"PAG   261016C00170000",24.1,27.5,0.7634,0.879218,0.008632,-0.259765,0.061285,0.035771,{"contract_symbol":343,"symbol":343,"bid":210,"ask":344,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":14},"PAG   261016P00170000",3.2,0.6825,-0.097415,0.008272,-0.198968,0.052505,-0.004911,{"strike":352,"call":353,"put":363,"callItm":78,"putItm":14,"isAtm":14},175,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":78},"PAG   261016C00175000",19.6,23,0.7288,0.833431,0.011237,-0.308191,0.07617,0.034662,{"contract_symbol":364,"symbol":364,"bid":365,"ask":344,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":14},"PAG   261016P00175000",0.15,0.6254,-0.133464,0.011294,-0.228139,0.065695,-0.006721,{"strike":373,"call":374,"put":384,"callItm":78,"putItm":14,"isAtm":14},180,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":78},"PAG   261016C00180000",15.4,18.4,0.6547,0.785526,0.014613,-0.323471,0.088981,0.033477,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":388,"change":9,"changePercent":9,"volume":389,"openInterest":210,"open_interest":210,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":14},"PAG   261016P00180000",1.4,4,2.3,80,0.5837,-0.19067,0.015278,-0.268763,0.082939,-0.009613,{"strike":397,"call":398,"put":408,"callItm":78,"putItm":14,"isAtm":14},185,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":78},"PAG   261016C00185000",11.2,14.5,0.6135,0.709889,0.0183,-0.355639,0.10441,0.030837,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":412,"change":9,"changePercent":9,"volume":413,"openInterest":210,"open_interest":210,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":14},"PAG   261016P00185000",2.6,5,3,144,0.5792,-0.280867,0.019087,-0.33062,0.102813,-0.014245,{"strike":421,"call":422,"put":432,"callItm":78,"putItm":14,"isAtm":14},190,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":78},"PAG   261016C00190000",8,10.9,0.5929,0.611216,0.021198,-0.38486,0.116909,0.026943,{"contract_symbol":433,"symbol":433,"bid":412,"ask":434,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":14},"PAG   261016P00190000",6.4,0.5507,-0.383132,0.022726,-0.355925,0.11641,-0.019514,{"strike":442,"call":443,"put":453,"callItm":14,"putItm":78,"isAtm":78},195,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":14},"PAG   261016C00195000",4.7,7.5,0.5247,0.497029,0.024929,-0.354454,0.121661,0.022318,{"contract_symbol":454,"symbol":454,"bid":445,"ask":455,"last":456,"change":457,"changePercent":9,"volume":182,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":78},"PAG   261016P00195000",7.7,6.2,3.7,614,0.4807,-0.506131,0.027213,-0.324654,0.12165,-0.025779,{"strike":466,"call":467,"put":477,"callItm":14,"putItm":78,"isAtm":14},200,{"contract_symbol":468,"symbol":468,"bid":469,"ask":411,"last":388,"change":470,"changePercent":9,"volume":471,"openInterest":412,"open_interest":412,"iv":459,"implied_volatility":459,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":14},"PAG   261016C00200000",2,-2.9,1,0.362867,0.025591,-0.305326,0.114403,0.016517,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":481,"change":482,"changePercent":9,"volume":323,"openInterest":483,"open_interest":483,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":78},"PAG   261016P00200000",7,10.1,7.8,3.6,50,0.4244,-0.657887,0.028374,-0.263956,0.112007,-0.033631,{"strike":491,"call":492,"put":504,"callItm":14,"putItm":78,"isAtm":14},210,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":496,"change":497,"changePercent":9,"volume":323,"openInterest":389,"open_interest":389,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":14},"PAG   261016C00210000",0.8,2.9,0.5,-1.2,0.5572,0.197911,0.016372,-0.26247,0.084841,0.009034,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":344,"change":210,"changePercent":9,"volume":210,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":78},"PAG   261016P00210000",15.1,17.7,27,0.4139,-0.878915,0.01595,-0.141074,0.061394,-0.046159,{"strike":516,"call":517,"put":525,"callItm":14,"putItm":78,"isAtm":14},220,{"contract_symbol":518,"symbol":518,"bid":210,"ask":219,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":14},"PAG   261016C00220000",0.5951,0.099033,0.009602,-0.175592,0.053142,0.004541,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":78},"PAG   261016P00220000",23.9,27.4,0.4591,-0.954777,0.006798,-0.073972,0.029022,-0.052139,{"strike":536,"call":537,"put":546,"callItm":14,"putItm":78,"isAtm":14},230,{"contract_symbol":538,"symbol":538,"bid":210,"ask":539,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":14},"PAG   261016C00230000",2.15,0.6747,0.061413,0.005896,-0.138595,0.036996,0.002811,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":78},"PAG   261016P00230000",33.9,37.8,0.5391,-0.974709,0.003589,-0.053872,0.017998,-0.055538,{"strike":557,"call":558,"put":566,"callItm":14,"putItm":78,"isAtm":14},240,{"contract_symbol":559,"symbol":559,"bid":210,"ask":539,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":14},"PAG   261016C00240000",0.6827,0.027383,0.003029,-0.072903,0.019235,0.00126,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":78},"PAG   261016P00240000",43.7,47.7,0.5073,-0.995568,0.000839,-0.011154,0.00396,-0.058966,{"strike":577,"call":578,"put":585,"callItm":14,"putItm":78,"isAtm":14},250,{"contract_symbol":579,"symbol":579,"bid":210,"ask":539,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":540,"implied_volatility":540,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":14},"PAG   261016C00250000",0.009902,0.001284,-0.030188,0.008058,0.000458,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":570,"implied_volatility":570,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":78},"PAG   261016P00250000",53.7,57.6,-0.999125,0.000192,-0.002558,0.000908,-0.061598,{"strike":595,"call":596,"put":603,"callItm":14,"putItm":78,"isAtm":14},260,{"contract_symbol":597,"symbol":597,"bid":210,"ask":365,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":540,"implied_volatility":540,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":14},"PAG   261016C00260000",0.003464,0.000506,-0.011898,0.003176,0.000161,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":570,"implied_volatility":570,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":78},"PAG   261016P00260000",63.8,67.6,-0.999854,0.000037,-0.000485,0.000172,-0.064098,{"strike":613,"call":614,"put":621,"callItm":14,"putItm":78,"isAtm":14},270,{"contract_symbol":615,"symbol":615,"bid":210,"ask":297,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":540,"implied_volatility":540,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":14},"PAG   261016C00270000",0.00112,0.000182,-0.004267,0.001139,0.000052,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":570,"implied_volatility":570,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":78},"PAG   261016P00270000",73.8,77.6,-0.999979,0.000006,-0.000078,0.000028,-0.066569,{"strike":631,"call":632,"put":639,"callItm":14,"putItm":78,"isAtm":14},280,{"contract_symbol":633,"symbol":633,"bid":210,"ask":539,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":540,"implied_volatility":540,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":14},"PAG   261016C00280000",0.000337,0.00006,-0.001409,0.000376,0.000016,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":570,"implied_volatility":570,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":78},"PAG   261016P00280000",83.7,87.7,-0.999997,0.000001,-0.000011,0.000004,-0.069036,{"strike":649,"call":650,"put":656,"callItm":14,"putItm":78,"isAtm":14},290,{"contract_symbol":651,"symbol":651,"bid":210,"ask":539,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":540,"implied_volatility":540,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":646,"in_the_money":14},"PAG   261016C00290000",0.000095,0.000018,-0.000433,0.000115,{"contract_symbol":657,"symbol":657,"bid":658,"ask":659,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":550,"implied_volatility":550,"delta":660,"gamma":210,"theta":661,"vega":662,"rho":663,"in_the_money":78},"PAG   261016P00290000",93.8,97.9,-0.999999,-0.000006,0.000002,-0.071506,{"strike":665,"call":666,"put":672,"callItm":14,"putItm":78,"isAtm":14},300,{"contract_symbol":667,"symbol":667,"bid":210,"ask":539,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":540,"implied_volatility":540,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":644,"in_the_money":14},"PAG   261016C00300000",0.000026,0.000005,-0.000125,0.000033,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":570,"implied_volatility":570,"delta":676,"gamma":210,"theta":210,"vega":210,"rho":677,"in_the_money":78},"PAG   261016P00300000",103.8,107.9,-1,-0.073967,{"strike":679,"call":680,"put":684,"callItm":14,"putItm":78,"isAtm":14},310,{"contract_symbol":681,"symbol":681,"bid":210,"ask":539,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":540,"implied_volatility":540,"delta":626,"gamma":644,"theta":682,"vega":683,"rho":210,"in_the_money":14},"PAG   261016C00310000",-0.000034,0.000009,{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":570,"implied_volatility":570,"delta":676,"gamma":210,"theta":210,"vega":210,"rho":688,"in_the_money":78},"PAG   261016P00310000",113.8,117.8,-0.076432,{"strike":690,"call":691,"put":694,"callItm":14,"putItm":78,"isAtm":14},320,{"contract_symbol":692,"symbol":692,"bid":210,"ask":539,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":540,"implied_volatility":540,"delta":662,"gamma":210,"theta":693,"vega":662,"rho":210,"in_the_money":14},"PAG   261016C00320000",-0.000009,{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":570,"implied_volatility":570,"delta":676,"gamma":210,"theta":210,"vega":210,"rho":698,"in_the_money":78},"PAG   261016P00320000",123.7,127.7,-0.078898,"2026-10-08T02:55:25.788138+00:00"]