[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCG":3,"homepage-market-summary":35,"stock-options-PCG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PCG","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},"PG&E Corporation","NYSE",null,"ELECTRIC & OTHER SERVICES COMBINED","PG&E is a holding company whose main subsidiary is Pacific Gas and Electric, a regulated utility operating in Central and Northern California that serves 5.7 million electricity customers and 4.6 million gas customers in 47 of the state's 58 counties. PG&E operated under bankruptcy court supervision in 2001-04 during California's energy crisis and in 2019-20 due to wildfire losses. In 2004, PG&E sold its unregulated assets as part of its first postbankruptcy reorganization.","29,000","Oakland, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5637,0.2,"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},12.79,12.46,12.85,12.45,12.5,0.29,2.32,38527027.031858,98586,12.7333,19.16,11.765,25402756.526246246,13.9,13700,{"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":244,"updated_at":810,"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",2,"261009",0.7,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},1406,10843,0.28,[190,191,196,200,204,208,212,216,220,224,228,232,236,240],{"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",9,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",16,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",23,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",30,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",37,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",44,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",72,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",100,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",163,"270319",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-06-17",253,"270617",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-09-17",345,"270917",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2028-01-21",471,"280121",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2029-01-19",835,"290119",[245,262,277,292,303,318,331,344,354,365,381,404,427,453,478,503,525,546,568,585,599,613,629,644,655,666,676,689,698,708,719,726,737,747,757,768,780,790,800],{"strike":246,"call":247,"put":258,"callItm":78,"putItm":14,"isAtm":14},1,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":251,"change":252,"changePercent":9,"volume":253,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":246,"gamma":256,"theta":256,"vega":256,"rho":257,"in_the_money":78},"PCG   261009C00001000",11.55,11.9,11.8,0.4,85,63,0.5952,0,0.000051,{"contract_symbol":259,"symbol":259,"bid":256,"ask":260,"last":260,"change":256,"changePercent":9,"volume":256,"openInterest":182,"open_interest":182,"iv":261,"implied_volatility":261,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"PCG   261009P00001000",0.01,0.9222,{"strike":182,"call":263,"put":272,"callItm":78,"putItm":14,"isAtm":14},{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":268,"changePercent":9,"volume":269,"openInterest":270,"open_interest":270,"iv":255,"implied_volatility":255,"delta":246,"gamma":256,"theta":256,"vega":256,"rho":271,"in_the_money":78},"PCG   261009C00002000",10.15,11.45,10.59,0.16,5,18,0.000102,{"contract_symbol":273,"symbol":273,"bid":256,"ask":274,"last":275,"change":256,"changePercent":9,"volume":256,"openInterest":246,"open_interest":246,"iv":276,"implied_volatility":276,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"PCG   261009P00002000",0.05,0.03,0.9414,{"strike":278,"call":279,"put":288,"callItm":78,"putItm":14,"isAtm":14},3,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":284,"changePercent":9,"volume":285,"openInterest":286,"open_interest":286,"iv":255,"implied_volatility":255,"delta":246,"gamma":256,"theta":256,"vega":256,"rho":287,"in_the_money":78},"PCG   261009C00003000",9.65,9.9,9.82,0.32,38,15,0.000154,{"contract_symbol":289,"symbol":289,"bid":256,"ask":290,"last":260,"change":150,"changePercent":9,"volume":246,"openInterest":291,"open_interest":291,"iv":261,"implied_volatility":261,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"PCG   261009P00003000",0.04,4,{"strike":291,"call":293,"put":300,"callItm":78,"putItm":14,"isAtm":14},{"contract_symbol":294,"symbol":294,"bid":295,"ask":194,"last":296,"change":297,"changePercent":9,"volume":298,"openInterest":194,"open_interest":194,"iv":255,"implied_volatility":255,"delta":246,"gamma":256,"theta":256,"vega":256,"rho":299,"in_the_money":78},"PCG   261009C00004000",8.65,8.85,0.35,65,0.000205,{"contract_symbol":301,"symbol":301,"bid":256,"ask":274,"last":260,"change":302,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":261,"implied_volatility":261,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"PCG   261009P00004000",-0.06,{"strike":269,"call":304,"put":313,"callItm":78,"putItm":14,"isAtm":14},{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":309,"changePercent":9,"volume":310,"openInterest":311,"open_interest":311,"iv":255,"implied_volatility":255,"delta":246,"gamma":256,"theta":256,"vega":256,"rho":312,"in_the_money":78},"PCG   261009C00005000",7.2,8.05,7.77,0.36,27,14,0.000256,{"contract_symbol":314,"symbol":314,"bid":256,"ask":315,"last":316,"change":317,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":276,"implied_volatility":276,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"PCG   261009P00005000",2.13,0.58,0.51,{"strike":319,"call":320,"put":327,"callItm":78,"putItm":14,"isAtm":14},6,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":325,"changePercent":9,"volume":182,"openInterest":194,"open_interest":194,"iv":255,"implied_volatility":255,"delta":246,"gamma":256,"theta":256,"vega":256,"rho":326,"in_the_money":78},"PCG   261009C00006000",6.15,7.65,6.65,0.3,0.000307,{"contract_symbol":328,"symbol":328,"bid":256,"ask":260,"last":260,"change":329,"changePercent":9,"volume":246,"openInterest":330,"open_interest":330,"iv":261,"implied_volatility":261,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"PCG   261009P00006000",-0.05,10,{"strike":332,"call":333,"put":341,"callItm":78,"putItm":14,"isAtm":14},7,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":337,"change":338,"changePercent":9,"volume":319,"openInterest":339,"open_interest":339,"iv":255,"implied_volatility":255,"delta":246,"gamma":256,"theta":256,"vega":256,"rho":340,"in_the_money":78},"PCG   261009C00007000",4.95,5.9,5.78,0.49,8,0.000359,{"contract_symbol":342,"symbol":342,"bid":256,"ask":315,"last":343,"change":256,"changePercent":9,"volume":256,"openInterest":269,"open_interest":269,"iv":261,"implied_volatility":261,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"PCG   261009P00007000",1.4,{"strike":339,"call":345,"put":352,"callItm":78,"putItm":14,"isAtm":14},{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":350,"changePercent":9,"volume":291,"openInterest":319,"open_interest":319,"iv":255,"implied_volatility":255,"delta":246,"gamma":256,"theta":256,"vega":256,"rho":351,"in_the_money":78},"PCG   261009C00008000",4.55,4.9,4.72,0.38,0.00041,{"contract_symbol":353,"symbol":353,"bid":256,"ask":315,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":261,"implied_volatility":261,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"PCG   261009P00008000",{"strike":194,"call":355,"put":362,"callItm":78,"putItm":14,"isAtm":14},{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":359,"change":360,"changePercent":9,"volume":269,"openInterest":286,"open_interest":286,"iv":255,"implied_volatility":255,"delta":246,"gamma":256,"theta":256,"vega":256,"rho":361,"in_the_money":78},"PCG   261009C00009000",3.3,3.9,3.8,0.6,0.000461,{"contract_symbol":363,"symbol":363,"bid":256,"ask":364,"last":260,"change":256,"changePercent":9,"volume":256,"openInterest":311,"open_interest":311,"iv":276,"implied_volatility":276,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"PCG   261009P00009000",0.43,{"strike":330,"call":366,"put":373,"callItm":78,"putItm":14,"isAtm":14},{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":370,"change":371,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":255,"implied_volatility":255,"delta":246,"gamma":256,"theta":256,"vega":256,"rho":372,"in_the_money":78},"PCG   261009C00010000",2.46,2.98,2.75,0.39,0.000512,{"contract_symbol":374,"symbol":374,"bid":256,"ask":375,"last":260,"change":256,"changePercent":9,"volume":256,"openInterest":376,"open_interest":376,"iv":261,"implied_volatility":261,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":256,"in_the_money":14},"PCG   261009P00010000",0.23,53,-0.000085,0.000401,-0.000076,0.000003,{"strike":382,"call":383,"put":395,"callItm":78,"putItm":14,"isAtm":78},11,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":388,"changePercent":9,"volume":389,"openInterest":389,"open_interest":389,"iv":255,"implied_volatility":255,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":78},"PCG   261009C00011000",1.53,1.86,1.77,0.48,21,0.999815,0.001294,-0.000103,0.000006,0.000564,{"contract_symbol":396,"symbol":396,"bid":256,"ask":397,"last":260,"change":256,"changePercent":9,"volume":256,"openInterest":398,"open_interest":398,"iv":261,"implied_volatility":261,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":14},"PCG   261009P00011000",0.11,219,-0.010254,0.032263,-0.006145,0.000249,-0.000007,{"strike":405,"call":406,"put":416,"callItm":78,"putItm":14,"isAtm":78},11.5,{"contract_symbol":407,"symbol":407,"bid":408,"ask":343,"last":93,"change":256,"changePercent":9,"volume":256,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":78},"PCG   261009C00011500",1.01,235,0.4316,0.999727,0.002563,-0.000107,0.000009,0.000589,{"contract_symbol":417,"symbol":417,"bid":256,"ask":260,"last":418,"change":419,"changePercent":9,"volume":291,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":14},"PCG   261009P00011500",0.02,-0.03,357,0.7084,-0.01691,0.064714,-0.007272,0.000384,-0.000011,{"strike":428,"call":429,"put":442,"callItm":78,"putItm":14,"isAtm":78},12,{"contract_symbol":430,"symbol":430,"bid":431,"ask":93,"last":432,"change":433,"changePercent":9,"volume":434,"openInterest":435,"open_interest":435,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":78},"PCG   261009C00012000",0.72,0.77,0.12,122,168,0.2698,0.999536,0.006712,-0.000109,0.000015,0.000615,{"contract_symbol":443,"symbol":443,"bid":260,"ask":275,"last":418,"change":444,"changePercent":9,"volume":445,"openInterest":446,"open_interest":446,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":14},"PCG   261009P00012000",-0.04,51,1255,0.6104,-0.069276,0.238344,-0.019887,0.001219,-0.000046,{"strike":24,"call":454,"put":466,"callItm":78,"putItm":14,"isAtm":78},{"contract_symbol":455,"symbol":455,"bid":25,"ask":297,"last":456,"change":457,"changePercent":9,"volume":458,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":78},"PCG   261009C00012500",0.33,0.18,244,2703,0.3955,0.79517,0.784225,-0.027474,0.0026,0.000504,{"contract_symbol":467,"symbol":467,"bid":275,"ask":397,"last":468,"change":469,"changePercent":9,"volume":470,"openInterest":471,"open_interest":471,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":14},"PCG   261009P00012500",0.06,-0.17,119,420,0.493,-0.252132,0.70724,-0.038491,0.002922,-0.000169,{"strike":479,"call":480,"put":491,"callItm":14,"putItm":78,"isAtm":78},13,{"contract_symbol":481,"symbol":481,"bid":76,"ask":482,"last":76,"change":290,"changePercent":9,"volume":483,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":14},"PCG   261009C00013000",0.09,432,1171,0.4638,0.317868,0.839756,-0.040458,0.003265,0.000204,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":25,"change":495,"changePercent":9,"volume":291,"openInterest":496,"open_interest":496,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":78},"PCG   261009P00013000",0.22,0.75,-0.44,120,0.4106,-0.705102,0.917688,-0.034647,0.003158,-0.000476,{"strike":504,"call":505,"put":514,"callItm":14,"putItm":78,"isAtm":78},13.5,{"contract_symbol":506,"symbol":506,"bid":256,"ask":418,"last":418,"change":260,"changePercent":9,"volume":246,"openInterest":507,"open_interest":507,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":14},"PCG   261009C00013500",1097,0.4164,0.03614,0.20808,-0.00808,0.000726,0.000023,{"contract_symbol":515,"symbol":515,"bid":188,"ask":516,"last":517,"change":256,"changePercent":9,"volume":256,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":78},"PCG   261009P00013500",1.41,1.1,171,0.6643,-0.866973,0.353392,-0.034924,0.001968,-0.000607,{"strike":311,"call":526,"put":536,"callItm":14,"putItm":78,"isAtm":78},{"contract_symbol":527,"symbol":527,"bid":256,"ask":260,"last":260,"change":528,"changePercent":9,"volume":198,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":14},"PCG   261009C00014000",-0.01,822,0.6151,0.021137,0.090102,-0.007634,0.000465,0.000014,{"contract_symbol":537,"symbol":537,"bid":246,"ask":538,"last":539,"change":302,"changePercent":9,"volume":269,"openInterest":311,"open_interest":311,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":78},"PCG   261009P00014000",1.56,1.49,0.8758,-0.920796,0.184015,-0.031606,0.001351,-0.000667,{"strike":547,"call":548,"put":556,"callItm":14,"putItm":78,"isAtm":78},14.5,{"contract_symbol":549,"symbol":549,"bid":256,"ask":260,"last":260,"change":528,"changePercent":9,"volume":246,"openInterest":234,"open_interest":234,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":14},"PCG   261009C00014500",0.6113,0.002215,0.01243,-0.00104,0.000064,0.000001,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":560,"change":561,"changePercent":9,"volume":246,"openInterest":562,"open_interest":562,"iv":540,"implied_volatility":540,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":78},"PCG   261009P00014500",1.58,2.31,1.68,-0.42,98,-0.975593,0.071439,-0.01227,0.000524,-0.000727,{"strike":286,"call":569,"put":575,"callItm":14,"putItm":78,"isAtm":78},{"contract_symbol":570,"symbol":570,"bid":256,"ask":274,"last":260,"change":256,"changePercent":9,"volume":256,"openInterest":571,"open_interest":571,"iv":530,"implied_volatility":530,"delta":572,"gamma":573,"theta":574,"vega":393,"rho":256,"in_the_money":14},"PCG   261009C00015000",194,0.00016,0.001095,-0.000093,{"contract_symbol":576,"symbol":576,"bid":182,"ask":577,"last":578,"change":256,"changePercent":9,"volume":256,"openInterest":291,"open_interest":291,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":78},"PCG   261009P00015000",3.05,2.57,0.876,-0.993967,0.021302,-0.003661,0.000156,-0.000765,{"strike":586,"call":587,"put":590,"callItm":14,"putItm":78,"isAtm":14},15.5,{"contract_symbol":588,"symbol":588,"bid":256,"ask":468,"last":260,"change":256,"changePercent":9,"volume":256,"openInterest":214,"open_interest":214,"iv":550,"implied_volatility":550,"delta":393,"gamma":257,"theta":589,"vega":256,"rho":256,"in_the_money":14},"PCG   261009C00015500",-0.000004,{"contract_symbol":591,"symbol":591,"bid":592,"ask":291,"last":593,"change":256,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":579,"implied_volatility":579,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":78},"PCG   261009P00015500",2.5,3.21,-0.99879,0.005,-0.000859,0.000037,-0.000793,{"strike":198,"call":600,"put":604,"callItm":14,"putItm":78,"isAtm":14},{"contract_symbol":601,"symbol":601,"bid":256,"ask":482,"last":418,"change":256,"changePercent":9,"volume":256,"openInterest":602,"open_interest":602,"iv":530,"implied_volatility":530,"delta":256,"gamma":603,"theta":256,"vega":256,"rho":256,"in_the_money":14},"PCG   261009C00016000",146,0.000002,{"contract_symbol":605,"symbol":605,"bid":577,"ask":606,"last":607,"change":256,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":540,"implied_volatility":540,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":78},"PCG   261009P00016000",4.05,3.89,-0.9998,0.000944,-0.000162,0.000007,-0.00082,{"strike":614,"call":615,"put":619,"callItm":14,"putItm":78,"isAtm":14},16.5,{"contract_symbol":616,"symbol":616,"bid":256,"ask":617,"last":76,"change":468,"changePercent":9,"volume":246,"openInterest":618,"open_interest":618,"iv":530,"implied_volatility":530,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"PCG   261009C00016500",0.1,202,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":623,"change":624,"changePercent":9,"volume":246,"openInterest":256,"open_interest":256,"iv":579,"implied_volatility":579,"delta":625,"gamma":626,"theta":627,"vega":555,"rho":628,"in_the_money":78},"PCG   261009P00016500",3.55,4.5,3.82,-0.23,-0.999972,0.000148,-0.000025,-0.000845,{"strike":630,"call":631,"put":634,"callItm":14,"putItm":78,"isAtm":14},17,{"contract_symbol":632,"symbol":632,"bid":256,"ask":17,"last":260,"change":150,"changePercent":9,"volume":332,"openInterest":633,"open_interest":633,"iv":530,"implied_volatility":530,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"PCG   261009C00017000",325,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":638,"change":639,"changePercent":9,"volume":339,"openInterest":246,"open_interest":246,"iv":540,"implied_volatility":540,"delta":640,"gamma":641,"theta":642,"vega":256,"rho":643,"in_the_money":78},"PCG   261009P00017000",3.95,5.5,4.22,-0.36,-0.999997,0.000019,-0.000003,-0.000871,{"strike":645,"call":646,"put":649,"callItm":14,"putItm":78,"isAtm":14},17.5,{"contract_symbol":647,"symbol":647,"bid":256,"ask":648,"last":418,"change":444,"changePercent":9,"volume":182,"openInterest":445,"open_interest":445,"iv":530,"implied_volatility":530,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"PCG   261009C00017500",0.21,{"contract_symbol":650,"symbol":650,"bid":358,"ask":651,"last":349,"change":652,"changePercent":9,"volume":291,"openInterest":256,"open_interest":256,"iv":540,"implied_volatility":540,"delta":653,"gamma":603,"theta":256,"vega":256,"rho":654,"in_the_money":78},"PCG   261009P00017500",5.45,-0.75,-1,-0.000897,{"strike":270,"call":656,"put":660,"callItm":14,"putItm":78,"isAtm":14},{"contract_symbol":657,"symbol":657,"bid":256,"ask":658,"last":418,"change":256,"changePercent":9,"volume":256,"openInterest":659,"open_interest":659,"iv":550,"implied_volatility":550,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"PCG   261009C00018000",0.5,224,{"contract_symbol":661,"symbol":661,"bid":269,"ask":662,"last":663,"change":664,"changePercent":9,"volume":339,"openInterest":246,"open_interest":246,"iv":579,"implied_volatility":579,"delta":653,"gamma":256,"theta":256,"vega":256,"rho":665,"in_the_money":78},"PCG   261009P00018000",6.7,5.22,-0.68,-0.000922,{"strike":667,"call":668,"put":670,"callItm":14,"putItm":78,"isAtm":14},18.5,{"contract_symbol":669,"symbol":669,"bid":256,"ask":397,"last":457,"change":256,"changePercent":9,"volume":256,"openInterest":278,"open_interest":278,"iv":530,"implied_volatility":530,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"PCG   261009C00018500",{"contract_symbol":671,"symbol":671,"bid":637,"ask":672,"last":673,"change":674,"changePercent":9,"volume":319,"openInterest":246,"open_interest":246,"iv":540,"implied_volatility":540,"delta":653,"gamma":256,"theta":256,"vega":256,"rho":675,"in_the_money":78},"PCG   261009P00018500",7.85,5.72,-0.59,-0.000948,{"strike":677,"call":678,"put":682,"callItm":14,"putItm":78,"isAtm":14},19,{"contract_symbol":679,"symbol":679,"bid":256,"ask":680,"last":260,"change":681,"changePercent":9,"volume":182,"openInterest":278,"open_interest":278,"iv":530,"implied_volatility":530,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"PCG   261009C00019000",0.24,-0.89,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":686,"change":687,"changePercent":9,"volume":428,"openInterest":182,"open_interest":182,"iv":540,"implied_volatility":540,"delta":653,"gamma":256,"theta":256,"vega":256,"rho":688,"in_the_money":78},"PCG   261009P00019000",6.05,7.15,6.2,-0.54,-0.000974,{"strike":690,"call":691,"put":693,"callItm":14,"putItm":78,"isAtm":14},19.5,{"contract_symbol":692,"symbol":692,"bid":256,"ask":338,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":530,"implied_volatility":530,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"PCG   261009C00019500",{"contract_symbol":694,"symbol":694,"bid":695,"ask":323,"last":696,"change":639,"changePercent":9,"volume":182,"openInterest":256,"open_interest":256,"iv":540,"implied_volatility":540,"delta":653,"gamma":256,"theta":256,"vega":256,"rho":697,"in_the_money":78},"PCG   261009P00019500",6.45,6.75,-0.000999,{"strike":699,"call":700,"put":702,"callItm":14,"putItm":78,"isAtm":14},20,{"contract_symbol":701,"symbol":701,"bid":256,"ask":25,"last":433,"change":256,"changePercent":9,"volume":256,"openInterest":319,"open_interest":319,"iv":530,"implied_volatility":530,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"PCG   261009C00020000",{"contract_symbol":703,"symbol":703,"bid":704,"ask":705,"last":685,"change":706,"changePercent":9,"volume":182,"openInterest":291,"open_interest":291,"iv":540,"implied_volatility":540,"delta":653,"gamma":256,"theta":256,"vega":256,"rho":707,"in_the_money":78},"PCG   261009P00020000",6.85,9.35,-0.67,-0.001025,{"strike":709,"call":710,"put":713,"callItm":14,"putItm":78,"isAtm":14},20.5,{"contract_symbol":711,"symbol":711,"bid":256,"ask":252,"last":418,"change":712,"changePercent":9,"volume":182,"openInterest":286,"open_interest":286,"iv":530,"implied_volatility":530,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"PCG   261009C00020500",-0.08,{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":717,"change":256,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":540,"implied_volatility":540,"delta":653,"gamma":256,"theta":256,"vega":256,"rho":718,"in_the_money":78},"PCG   261009P00020500",7.35,9.7,8.42,-0.00105,{"strike":389,"call":720,"put":722,"callItm":14,"putItm":78,"isAtm":14},{"contract_symbol":721,"symbol":721,"bid":256,"ask":338,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":550,"implied_volatility":550,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"PCG   261009C00021000",{"contract_symbol":723,"symbol":723,"bid":339,"ask":724,"last":296,"change":256,"changePercent":9,"volume":256,"openInterest":182,"open_interest":182,"iv":579,"implied_volatility":579,"delta":653,"gamma":256,"theta":256,"vega":256,"rho":725,"in_the_money":78},"PCG   261009P00021000",9.15,-0.001076,{"strike":727,"call":728,"put":730,"callItm":14,"putItm":78,"isAtm":14},21.5,{"contract_symbol":729,"symbol":729,"bid":256,"ask":25,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":530,"implied_volatility":530,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"PCG   261009C00021500",{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":734,"change":735,"changePercent":9,"volume":286,"openInterest":246,"open_interest":246,"iv":540,"implied_volatility":540,"delta":653,"gamma":256,"theta":256,"vega":256,"rho":736,"in_the_money":78},"PCG   261009P00021500",8.4,9.55,8.95,-0.18,-0.001102,{"strike":738,"call":739,"put":741,"callItm":14,"putItm":78,"isAtm":14},22,{"contract_symbol":740,"symbol":740,"bid":256,"ask":418,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":530,"implied_volatility":530,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"PCG   261009C00022000",{"contract_symbol":742,"symbol":742,"bid":734,"ask":743,"last":744,"change":745,"changePercent":9,"volume":269,"openInterest":182,"open_interest":182,"iv":540,"implied_volatility":540,"delta":653,"gamma":256,"theta":256,"vega":256,"rho":746,"in_the_money":78},"PCG   261009P00022000",9.85,9.38,-0.2,-0.001127,{"strike":748,"call":749,"put":751,"callItm":14,"putItm":78,"isAtm":14},22.5,{"contract_symbol":750,"symbol":750,"bid":256,"ask":25,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":530,"implied_volatility":530,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"PCG   261009C00022500",{"contract_symbol":752,"symbol":752,"bid":753,"ask":754,"last":281,"change":755,"changePercent":9,"volume":291,"openInterest":246,"open_interest":246,"iv":540,"implied_volatility":540,"delta":653,"gamma":256,"theta":256,"vega":256,"rho":756,"in_the_money":78},"PCG   261009P00022500",9.4,10.3,-0.4,-0.001153,{"strike":202,"call":758,"put":760,"callItm":14,"putItm":78,"isAtm":14},{"contract_symbol":759,"symbol":759,"bid":256,"ask":25,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":530,"implied_volatility":530,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"PCG   261009C00023000",{"contract_symbol":761,"symbol":761,"bid":762,"ask":763,"last":764,"change":765,"changePercent":9,"volume":182,"openInterest":766,"open_interest":766,"iv":540,"implied_volatility":540,"delta":653,"gamma":256,"theta":256,"vega":256,"rho":767,"in_the_money":78},"PCG   261009P00023000",9.95,11.15,10.22,-0.43,134,-0.001179,{"strike":769,"call":770,"put":773,"callItm":14,"putItm":78,"isAtm":14},23.5,{"contract_symbol":771,"symbol":771,"bid":256,"ask":772,"last":418,"change":9,"changePercent":9,"volume":182,"openInterest":256,"open_interest":256,"iv":530,"implied_volatility":530,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"PCG   261009C00023500",0.08,{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":777,"change":778,"changePercent":9,"volume":202,"openInterest":278,"open_interest":278,"iv":540,"implied_volatility":540,"delta":653,"gamma":256,"theta":256,"vega":256,"rho":779,"in_the_money":78},"PCG   261009P00023500",10.1,10.85,10.8,-0.28,-0.001204,{"strike":781,"call":782,"put":784,"callItm":14,"putItm":78,"isAtm":14},24,{"contract_symbol":783,"symbol":783,"bid":256,"ask":338,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":550,"implied_volatility":550,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"PCG   261009C00024000",{"contract_symbol":785,"symbol":785,"bid":786,"ask":787,"last":788,"change":155,"changePercent":9,"volume":382,"openInterest":269,"open_interest":269,"iv":579,"implied_volatility":579,"delta":653,"gamma":256,"theta":256,"vega":256,"rho":789,"in_the_money":78},"PCG   261009P00024000",10.95,12.3,11.23,-0.00123,{"strike":791,"call":792,"put":794,"callItm":14,"putItm":78,"isAtm":14},25,{"contract_symbol":793,"symbol":793,"bid":256,"ask":418,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":530,"implied_volatility":530,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"PCG   261009C00025000",{"contract_symbol":795,"symbol":795,"bid":796,"ask":504,"last":797,"change":798,"changePercent":9,"volume":339,"openInterest":256,"open_interest":256,"iv":540,"implied_volatility":540,"delta":653,"gamma":256,"theta":256,"vega":256,"rho":799,"in_the_money":78},"PCG   261009P00025000",11.95,12.13,-0.49,-0.001281,{"strike":206,"call":801,"put":803,"callItm":14,"putItm":78,"isAtm":14},{"contract_symbol":802,"symbol":802,"bid":256,"ask":260,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":550,"implied_volatility":550,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"PCG   261009C00030000",{"contract_symbol":804,"symbol":804,"bid":805,"ask":806,"last":807,"change":808,"changePercent":9,"volume":428,"openInterest":256,"open_interest":256,"iv":540,"implied_volatility":540,"delta":653,"gamma":256,"theta":256,"vega":256,"rho":809,"in_the_money":78},"PCG   261009P00030000",16.95,18.1,17.25,-0.45,-0.001537,"2026-10-08T04:52:35.005950+00:00"]