[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PDP":3,"homepage-market-summary":30,"stock-options-PDP":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PDP","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 Momentum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.322,0.45368,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},140.88,142.16,142.265,140.83,141.2217,-0.3417,-0.24,10832.215384,153.23,106.53,24900.424020270915,73.6,4932,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"status":174,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":858,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.3,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,219,2.71,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",45,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",101,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",192,"270416",[200,213,223,232,241,251,260,271,283,296,314,333,352,371,390,409,428,447,467,486,504,522,541,559,578,598,620,641,663,682,703,724,747,768,787,803,815,828,840,849],{"strike":201,"call":202,"put":209,"callItm":11,"putItm":67,"isAtm":67},65,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":208,"in_the_money":11},"PDP   261016C00065000",74.2,78.5,0.4173,1,0.017808,{"contract_symbol":210,"symbol":210,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"PDP   261016P00065000",3.6,0.3208,{"strike":214,"call":215,"put":220,"callItm":11,"putItm":67,"isAtm":67},70,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":219,"in_the_money":11},"PDP   261016C00070000",69.2,73.5,0.019178,{"contract_symbol":221,"symbol":221,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":222,"implied_volatility":222,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"PDP   261016P00070000",0.3204,{"strike":224,"call":225,"put":230,"callItm":11,"putItm":67,"isAtm":67},75,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":229,"in_the_money":11},"PDP   261016C00075000",64,68.5,0.020548,{"contract_symbol":231,"symbol":231,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"PDP   261016P00075000",{"strike":233,"call":234,"put":239,"callItm":11,"putItm":67,"isAtm":67},80,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":238,"in_the_money":11},"PDP   261016C00080000",59,63.5,0.021918,{"contract_symbol":240,"symbol":240,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"PDP   261016P00080000",{"strike":242,"call":243,"put":248,"callItm":11,"putItm":67,"isAtm":67},85,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":247,"in_the_money":11},"PDP   261016C00085000",53.5,58.5,0.023287,{"contract_symbol":249,"symbol":249,"bid":182,"ask":211,"last":250,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"PDP   261016P00085000",0.75,{"strike":252,"call":253,"put":257,"callItm":11,"putItm":67,"isAtm":67},90,{"contract_symbol":254,"symbol":254,"bid":255,"ask":245,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":256,"in_the_money":11},"PDP   261016C00090000",50,0.024657,{"contract_symbol":258,"symbol":258,"bid":182,"ask":211,"last":207,"change":182,"changePercent":9,"volume":182,"openInterest":259,"open_interest":259,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"PDP   261016P00090000",3,{"strike":261,"call":262,"put":267,"callItm":11,"putItm":67,"isAtm":67},95,{"contract_symbol":263,"symbol":263,"bid":189,"ask":264,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":265,"implied_volatility":265,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":266,"in_the_money":11},"PDP   261016C00095000",48.5,0.4192,0.026027,{"contract_symbol":268,"symbol":268,"bid":182,"ask":211,"last":269,"change":182,"changePercent":9,"volume":182,"openInterest":270,"open_interest":270,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"PDP   261016P00095000",0.8,2,{"strike":272,"call":273,"put":280,"callItm":11,"putItm":67,"isAtm":67},100,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":182,"changePercent":9,"volume":182,"openInterest":270,"open_interest":270,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":278,"vega":182,"rho":279,"in_the_money":11},"PDP   261016C00100000",40,43.5,35,-0.000001,0.027397,{"contract_symbol":281,"symbol":281,"bid":182,"ask":211,"last":122,"change":182,"changePercent":9,"volume":182,"openInterest":282,"open_interest":282,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"PDP   261016P00100000",5,{"strike":284,"call":285,"put":293,"callItm":11,"putItm":67,"isAtm":67},105,{"contract_symbol":286,"symbol":286,"bid":277,"ask":287,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":11},"PDP   261016C00105000",38.5,0.999991,0.000004,-0.00002,0.000009,0.028766,{"contract_symbol":294,"symbol":294,"bid":182,"ask":211,"last":295,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"PDP   261016P00105000",1.3,{"strike":297,"call":298,"put":308,"callItm":11,"putItm":67,"isAtm":67},110,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":302,"change":182,"changePercent":9,"volume":182,"openInterest":270,"open_interest":270,"iv":206,"implied_volatility":206,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":11},"PDP   261016C00110000",30,33.5,25.85,0.999851,0.000059,-0.00028,0.000134,0.030131,{"contract_symbol":309,"symbol":309,"bid":182,"ask":211,"last":310,"change":182,"changePercent":9,"volume":182,"openInterest":270,"open_interest":270,"iv":212,"implied_volatility":212,"delta":278,"gamma":311,"theta":312,"vega":313,"rho":182,"in_the_money":67},"PDP   261016P00110000",1.15,0.000001,-0.000003,0.000002,{"strike":315,"call":316,"put":325,"callItm":11,"putItm":67,"isAtm":67},115,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":11},"PDP   261016C00115000",25,28.5,0.998526,0.000493,-0.002334,0.00112,0.031449,{"contract_symbol":326,"symbol":326,"bid":182,"ask":211,"last":327,"change":182,"changePercent":9,"volume":182,"openInterest":259,"open_interest":259,"iv":222,"implied_volatility":222,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":67},"PDP   261016P00115000",1.05,-0.000058,0.000032,-0.000089,0.000055,-0.000002,{"strike":334,"call":335,"put":344,"callItm":11,"putItm":67,"isAtm":67},119,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":265,"implied_volatility":265,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":11},"PDP   261016C00119000",21,24.5,0.99319,0.001946,-0.00929,0.004435,0.032333,{"contract_symbol":345,"symbol":345,"bid":182,"ask":211,"last":346,"change":182,"changePercent":9,"volume":182,"openInterest":270,"open_interest":270,"iv":212,"implied_volatility":212,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":67},"PDP   261016P00119000",1.4,-0.000676,0.000314,-0.000878,0.000547,-0.000026,{"strike":353,"call":354,"put":363,"callItm":11,"putItm":67,"isAtm":67},120,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":11},"PDP   261016C00120000",20,23.5,0.990789,0.002549,-0.01206,0.005784,0.032512,{"contract_symbol":364,"symbol":364,"bid":182,"ask":211,"last":365,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":67},"PDP   261016P00120000",1.1,-0.001155,0.000514,-0.001436,0.000896,-0.000045,{"strike":372,"call":373,"put":382,"callItm":11,"putItm":67,"isAtm":67},121,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":11},"PDP   261016C00121000",19,22.5,0.987353,0.003359,-0.015893,0.007622,0.03265,{"contract_symbol":383,"symbol":383,"bid":182,"ask":211,"last":384,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":222,"implied_volatility":222,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":67},"PDP   261016P00121000",2.7,-0.001896,0.000808,-0.002255,0.001408,-0.000074,{"strike":391,"call":392,"put":401,"callItm":11,"putItm":67,"isAtm":67},122,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":265,"implied_volatility":265,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":11},"PDP   261016C00122000",18,21.5,0.982498,0.004421,-0.021112,0.010078,0.032731,{"contract_symbol":402,"symbol":402,"bid":182,"ask":211,"last":403,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":67},"PDP   261016P00122000",2.2,-0.00311,0.001263,-0.003533,0.002204,-0.000122,{"strike":410,"call":411,"put":421,"callItm":11,"putItm":67,"isAtm":67},123,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":206,"implied_volatility":206,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":11},"PDP   261016C00123000",17,20.5,19.8,0.977225,0.005554,-0.026276,0.012602,0.032796,{"contract_symbol":422,"symbol":422,"bid":182,"ask":211,"last":270,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":67},"PDP   261016P00123000",-0.004908,0.001901,-0.005317,0.003316,-0.000193,{"strike":429,"call":430,"put":440,"callItm":11,"putItm":67,"isAtm":67},124,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":434,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":206,"implied_volatility":206,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":11},"PDP   261016C00124000",16,19.5,18.9,0.970103,0.006973,-0.032989,0.015821,0.032787,{"contract_symbol":441,"symbol":441,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":67},"PDP   261016P00124000",-0.007554,0.002785,-0.007791,0.00486,-0.000297,{"strike":448,"call":449,"put":459,"callItm":11,"putItm":67,"isAtm":67},125,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":182,"changePercent":9,"volume":182,"openInterest":270,"open_interest":270,"iv":265,"implied_volatility":265,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":11},"PDP   261016C00125000",15,18.5,11,0.960646,0.008699,-0.04154,0.01983,0.032683,{"contract_symbol":460,"symbol":460,"bid":182,"ask":211,"last":461,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":67},"PDP   261016P00125000",5.6,-0.011347,0.003977,-0.011123,0.006938,-0.000446,{"strike":468,"call":469,"put":478,"callItm":11,"putItm":67,"isAtm":67},126,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":11},"PDP   261016C00126000",14,17.5,0.950595,0.010498,-0.049669,0.023821,0.032557,{"contract_symbol":479,"symbol":479,"bid":182,"ask":211,"last":480,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":67},"PDP   261016P00126000",3.1,-0.016648,0.005535,-0.015481,0.009656,-0.000655,{"strike":487,"call":488,"put":497,"callItm":11,"putItm":67,"isAtm":67},127,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":11},"PDP   261016C00127000",13,16.5,0.937756,0.012598,-0.059606,0.028586,0.032318,{"contract_symbol":498,"symbol":498,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":67},"PDP   261016P00127000",-0.023872,0.007515,-0.021018,0.01311,-0.00094,{"strike":505,"call":506,"put":515,"callItm":11,"putItm":67,"isAtm":67},128,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":265,"implied_volatility":265,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":11},"PDP   261016C00128000",12,15.5,0.921677,0.014966,-0.071464,0.034115,0.031947,{"contract_symbol":516,"symbol":516,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":222,"implied_volatility":222,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":67},"PDP   261016P00128000",-0.033292,0.009926,-0.027683,0.017292,-0.001312,{"strike":523,"call":524,"put":533,"callItm":11,"putItm":67,"isAtm":67},129,{"contract_symbol":525,"symbol":525,"bid":453,"ask":526,"last":527,"change":182,"changePercent":9,"volume":182,"openInterest":259,"open_interest":259,"iv":206,"implied_volatility":206,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":11},"PDP   261016C00129000",14.5,13.5,0.904899,0.017383,-0.082244,0.039443,0.031549,{"contract_symbol":534,"symbol":534,"bid":182,"ask":535,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":67},"PDP   261016P00129000",3.7,-0.045954,0.012885,-0.036037,0.022479,-0.001813,{"strike":542,"call":543,"put":551,"callItm":11,"putItm":67,"isAtm":67},130,{"contract_symbol":544,"symbol":544,"bid":178,"ask":527,"last":545,"change":182,"changePercent":9,"volume":182,"openInterest":270,"open_interest":270,"iv":206,"implied_volatility":206,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":11},"PDP   261016C00130000",11.42,0.884577,0.02,-0.094622,0.04538,0.031006,{"contract_symbol":552,"symbol":552,"bid":182,"ask":535,"last":553,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":67},"PDP   261016P00130000",7.8,-0.061779,0.01629,-0.045561,0.028419,-0.00244,{"strike":560,"call":561,"put":570,"callItm":11,"putItm":67,"isAtm":67},131,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":265,"implied_volatility":265,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":11},"PDP   261016C00131000",9,12.5,0.8605,0.022713,-0.108458,0.051775,0.030309,{"contract_symbol":571,"symbol":571,"bid":182,"ask":535,"last":572,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":67},"PDP   261016P00131000",4.4,-0.0814,0.020133,-0.056309,0.035124,-0.003219,{"strike":579,"call":580,"put":590,"callItm":11,"putItm":67,"isAtm":67},132,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":11},"PDP   261016C00132000",8,11.5,0.3883,0.851996,0.025518,-0.104559,0.053885,0.030256,{"contract_symbol":591,"symbol":591,"bid":182,"ask":535,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":67},"PDP   261016P00132000",0.2958,-0.087818,0.023118,-0.054952,0.037181,-0.003468,{"strike":599,"call":600,"put":609,"callItm":11,"putItm":67,"isAtm":67},133,{"contract_symbol":601,"symbol":601,"bid":602,"ask":453,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":11},"PDP   261016C00133000",7,0.3589,0.840998,0.028952,-0.101338,0.056505,0.030104,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":613,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":67},"PDP   261016P00133000",0.1,0.65,5.1,0.2704,-0.095371,0.026882,-0.053406,0.039526,-0.00376,{"strike":621,"call":622,"put":631,"callItm":11,"putItm":67,"isAtm":67},134,{"contract_symbol":623,"symbol":623,"bid":624,"ask":178,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":11},"PDP   261016C00134000",6,0.329,0.828122,0.033222,-0.097677,0.059424,0.029879,{"contract_symbol":632,"symbol":632,"bid":633,"ask":250,"last":634,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":67},"PDP   261016P00134000",0.15,6.1,0.2478,-0.107286,0.031959,-0.053331,0.043066,-0.004224,{"strike":642,"call":643,"put":653,"callItm":11,"putItm":67,"isAtm":67},135,{"contract_symbol":644,"symbol":644,"bid":645,"ask":563,"last":646,"change":182,"changePercent":9,"volume":182,"openInterest":270,"open_interest":270,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":11},"PDP   261016C00135000",5.5,5.2,0.2983,0.812762,0.03866,-0.093475,0.06271,0.029559,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":657,"change":182,"changePercent":9,"volume":182,"openInterest":453,"open_interest":453,"iv":107,"implied_volatility":107,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":67},"PDP   261016P00135000",0.2,0.85,6.5,-0.137132,0.039222,-0.061357,0.051175,-0.005401,{"strike":664,"call":665,"put":674,"callItm":11,"putItm":67,"isAtm":67},136,{"contract_symbol":666,"symbol":666,"bid":667,"ask":582,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":11},"PDP   261016C00136000",4.5,0.2668,0.793988,0.0458,-0.088589,0.066448,0.029107,{"contract_symbol":675,"symbol":675,"bid":180,"ask":327,"last":602,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":67},"PDP   261016P00136000",0.2441,-0.185977,0.047053,-0.076161,0.062448,-0.00734,{"strike":683,"call":684,"put":694,"callItm":11,"putItm":67,"isAtm":67},137,{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":11},"PDP   261016C00137000",3.5,7.5,0.2342,0.770288,0.05556,-0.082804,0.070756,0.028464,{"contract_symbol":695,"symbol":695,"bid":59,"ask":117,"last":696,"change":182,"changePercent":9,"volume":182,"openInterest":563,"open_interest":563,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":67},"PDP   261016P00137000",2.3,0.2439,-0.238222,0.054444,-0.08798,0.072196,-0.009417,{"strike":704,"call":705,"put":714,"callItm":11,"putItm":67,"isAtm":67},138,{"contract_symbol":706,"symbol":706,"bid":707,"ask":657,"last":553,"change":182,"changePercent":9,"volume":182,"openInterest":270,"open_interest":270,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":11},"PDP   261016C00138000",2.6,0.2014,0.737696,0.069381,-0.076465,0.07598,0.027475,{"contract_symbol":715,"symbol":715,"bid":716,"ask":717,"last":582,"change":182,"changePercent":9,"volume":182,"openInterest":563,"open_interest":563,"iv":718,"implied_volatility":718,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":67},"PDP   261016P00138000",0.6,1.45,0.2354,-0.29128,0.062496,-0.09407,0.079985,-0.011523,{"strike":725,"call":726,"put":736,"callItm":11,"putItm":67,"isAtm":11},140,{"contract_symbol":727,"symbol":727,"bid":207,"ask":728,"last":259,"change":182,"changePercent":9,"volume":182,"openInterest":729,"open_interest":729,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":11},"PDP   261016C00140000",3.2,26,0.1289,0.619587,0.126735,-0.057197,0.088816,0.023452,{"contract_symbol":737,"symbol":737,"bid":310,"ask":738,"last":739,"change":182,"changePercent":9,"volume":182,"openInterest":740,"open_interest":740,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":67},"PDP   261016P00140000",2.1,8.8,74,0.2183,-0.424062,0.076962,-0.099612,0.091336,-0.016809,{"strike":748,"call":749,"put":759,"callItm":67,"putItm":11,"isAtm":67},145,{"contract_symbol":750,"symbol":750,"bid":182,"ask":751,"last":752,"change":182,"changePercent":9,"volume":182,"openInterest":282,"open_interest":282,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":67},"PDP   261016C00145000",4.1,1.25,0.2205,0.220211,0.057613,-0.07612,0.069083,0.008325,{"contract_symbol":760,"symbol":760,"bid":270,"ask":624,"last":761,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":762,"implied_volatility":762,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":11},"PDP   261016P00145000",9.8,0.1572,-0.863244,0.059767,-0.040115,0.051079,-0.034516,{"strike":769,"call":770,"put":778,"callItm":67,"putItm":11,"isAtm":67},150,{"contract_symbol":771,"symbol":771,"bid":182,"ask":535,"last":717,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":772,"implied_volatility":772,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":67},"PDP   261016C00150000",0.2679,0.081906,0.024224,-0.047241,0.035288,0.003099,{"contract_symbol":779,"symbol":779,"bid":657,"ask":780,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":781,"implied_volatility":781,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":11},"PDP   261016P00150000",10.5,0.0982,-0.999942,0.000104,-0.000027,0.000056,-0.041093,{"strike":788,"call":789,"put":799,"callItm":67,"putItm":11,"isAtm":67},155,{"contract_symbol":790,"symbol":790,"bid":182,"ask":791,"last":792,"change":182,"changePercent":9,"volume":182,"openInterest":270,"open_interest":270,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":67},"PDP   261016C00155000",0.4,0.95,0.2678,0.016465,0.00657,-0.012798,0.009566,0.000626,{"contract_symbol":800,"symbol":800,"bid":583,"ask":509,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":781,"implied_volatility":781,"delta":801,"gamma":182,"theta":182,"vega":182,"rho":802,"in_the_money":11},"PDP   261016P00155000",-1,-0.042465,{"strike":804,"call":805,"put":812,"callItm":67,"putItm":11,"isAtm":67},160,{"contract_symbol":806,"symbol":806,"bid":182,"ask":211,"last":270,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":793,"implied_volatility":793,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":67},"PDP   261016C00160000",0.002191,0.001103,-0.002149,0.001606,0.000083,{"contract_symbol":813,"symbol":813,"bid":491,"ask":414,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":781,"implied_volatility":781,"delta":801,"gamma":182,"theta":182,"vega":182,"rho":814,"in_the_money":11},"PDP   261016P00160000",-0.043835,{"strike":816,"call":817,"put":824,"callItm":67,"putItm":11,"isAtm":67},165,{"contract_symbol":818,"symbol":818,"bid":182,"ask":211,"last":327,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":793,"implied_volatility":793,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":67},"PDP   261016C00165000",0.000197,0.00012,-0.000234,0.000175,0.000008,{"contract_symbol":825,"symbol":825,"bid":395,"ask":826,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":781,"implied_volatility":781,"delta":801,"gamma":182,"theta":182,"vega":182,"rho":827,"in_the_money":11},"PDP   261016P00165000",25.5,-0.045205,{"strike":829,"call":830,"put":835,"callItm":67,"putItm":11,"isAtm":67},170,{"contract_symbol":831,"symbol":831,"bid":182,"ask":211,"last":207,"change":182,"changePercent":9,"volume":182,"openInterest":282,"open_interest":282,"iv":793,"implied_volatility":793,"delta":832,"gamma":291,"theta":833,"vega":834,"rho":182,"in_the_money":67},"PDP   261016C00170000",0.000012,-0.000017,0.000013,{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":781,"implied_volatility":781,"delta":801,"gamma":182,"theta":182,"vega":182,"rho":839,"in_the_money":11},"PDP   261016P00170000",26.5,30.5,-0.046575,{"strike":841,"call":842,"put":844,"callItm":67,"putItm":11,"isAtm":67},175,{"contract_symbol":843,"symbol":843,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":793,"implied_volatility":793,"delta":311,"gamma":182,"theta":278,"vega":311,"rho":182,"in_the_money":67},"PDP   261016C00175000",{"contract_symbol":845,"symbol":845,"bid":846,"ask":847,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":781,"implied_volatility":781,"delta":801,"gamma":182,"theta":182,"vega":182,"rho":848,"in_the_money":11},"PDP   261016P00175000",31.5,35.5,-0.047944,{"strike":850,"call":851,"put":853,"callItm":67,"putItm":11,"isAtm":67},180,{"contract_symbol":852,"symbol":852,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":793,"implied_volatility":793,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"PDP   261016C00180000",{"contract_symbol":854,"symbol":854,"bid":855,"ask":856,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":781,"implied_volatility":781,"delta":801,"gamma":182,"theta":182,"vega":182,"rho":857,"in_the_money":11},"PDP   261016P00180000",36.5,40.5,-0.049315,"2026-10-06T23:48:32.799915+00:00"]