[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PEN":3,"homepage-market-summary":31,"stock-options-PEN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PEN","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},"Penumbra, Inc.","NYSE",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Domiciled in the US, Penumbra designs, manufactures, and markets an array of thrombectomy and embolization devices and equipment to mechanically remove blood clots. The firm sells mainly to hospitals and physicians. These minimally invasive devices are primarily used in the acute care setting for patients with stroke, pulmonary embolism, deep vein thrombosis, cranial aneurysms, and other vascular diseases.","4,700","Alameda, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},316.35,316.62,317.74,316.32,317.05,-0.7,-0.22,363839.267793,12587,317.0852,362.41,221.25999,566240.8565904622,67.4,2779,{"status":32,"indices":33,"watchlist":75,"sectors":97,"benchmarks":152},"success",[34,40,47,54,60,67],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":22,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":22,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":173,"has_options":73,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":226,"updated_at":1022,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.7,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},81,2245,1.82,[185,186,190,194,198,202,206,210,214,218,222],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",44,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",72,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",100,"270115",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-03-19",163,"270319",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-04-16",191,"270416",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-06-17",253,"270617",{"date":211,"label":211,"type":176,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-09-17",345,"270917",{"date":215,"label":215,"type":176,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-10-15",373,"271015",{"date":219,"label":219,"type":176,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-11-19",408,"271119",{"date":223,"label":223,"type":176,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-12-17",436,"271217",[227,245,258,274,288,303,319,337,355,372,390,410,430,451,471,490,510,534,554,575,596,617,638,659,680,703,725,746,768,789,808,824,839,852,867,882,897,911,924,938,952,965,979,990,1002,1011],{"strike":228,"call":229,"put":237,"callItm":73,"putItm":14,"isAtm":14},120,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":235,"gamma":233,"theta":233,"vega":233,"rho":236,"in_the_money":73},"PEN   261016C00120000",188.1,206,0,1.0111,1,0.029587,{"contract_symbol":238,"symbol":238,"bid":233,"ask":239,"last":239,"change":233,"changePercent":9,"volume":233,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":242,"gamma":233,"theta":243,"vega":244,"rho":233,"in_the_money":14},"PEN   261016P00120000",0.05,19,1.3795,-0.000002,-0.000042,0.000005,{"strike":246,"call":247,"put":252,"callItm":73,"putItm":14,"isAtm":14},125,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":235,"gamma":233,"theta":233,"vega":233,"rho":251,"in_the_money":73},"PEN   261016C00125000",182.1,201.9,0.03082,{"contract_symbol":253,"symbol":253,"bid":233,"ask":254,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":241,"implied_volatility":241,"delta":255,"gamma":233,"theta":256,"vega":257,"rho":233,"in_the_money":14},"PEN   261016P00125000",0.1,-0.000006,-0.000097,0.000013,{"strike":259,"call":260,"put":265,"callItm":73,"putItm":14,"isAtm":14},130,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":235,"gamma":233,"theta":233,"vega":233,"rho":264,"in_the_money":73},"PEN   261016C00130000",178.1,196,0.032053,{"contract_symbol":266,"symbol":266,"bid":233,"ask":267,"last":254,"change":233,"changePercent":9,"volume":233,"openInterest":268,"open_interest":268,"iv":241,"implied_volatility":241,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":14},"PEN   261016P00130000",10,6,-0.000013,0.000001,-0.000212,0.000028,-0.000001,{"strike":275,"call":276,"put":281,"callItm":73,"putItm":14,"isAtm":14},135,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":235,"gamma":233,"theta":233,"vega":233,"rho":280,"in_the_money":73},"PEN   261016C00135000",172.1,191.9,0.033286,{"contract_symbol":282,"symbol":282,"bid":233,"ask":267,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":283,"implied_volatility":283,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":242,"in_the_money":14},"PEN   261016P00135000",1.3798,-0.000027,0.000002,-0.000436,0.000057,{"strike":289,"call":290,"put":295,"callItm":73,"putItm":14,"isAtm":14},140,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":235,"gamma":233,"theta":273,"vega":233,"rho":294,"in_the_money":73},"PEN   261016C00140000",168.1,186,0.034519,{"contract_symbol":296,"symbol":296,"bid":233,"ask":239,"last":297,"change":233,"changePercent":9,"volume":233,"openInterest":268,"open_interest":268,"iv":241,"implied_volatility":241,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":14},"PEN   261016P00140000",0.2,-0.000054,0.000003,-0.000844,0.00011,-0.000004,{"strike":304,"call":305,"put":312,"callItm":73,"putItm":14,"isAtm":14},145,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":309,"implied_volatility":309,"delta":235,"gamma":233,"theta":310,"vega":270,"rho":311,"in_the_money":73},"PEN   261016C00145000",162.1,181.9,0.9941,-0.000003,0.035751,{"contract_symbol":313,"symbol":313,"bid":233,"ask":239,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":241,"implied_volatility":241,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":14},"PEN   261016P00145000",-0.000104,0.000006,-0.001559,0.000204,-0.000009,{"strike":320,"call":321,"put":328,"callItm":73,"putItm":14,"isAtm":14},150,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":325,"gamma":233,"theta":326,"vega":285,"rho":327,"in_the_money":73},"PEN   261016C00150000",158.1,176,0.999999,-0.000012,0.036984,{"contract_symbol":329,"symbol":329,"bid":233,"ask":239,"last":330,"change":233,"changePercent":9,"volume":233,"openInterest":331,"open_interest":331,"iv":241,"implied_volatility":241,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":14},"PEN   261016P00150000",0.02,4,-0.00019,0.000011,-0.002752,0.000359,-0.000016,{"strike":338,"call":339,"put":346,"callItm":73,"putItm":14,"isAtm":14},155,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":343,"gamma":233,"theta":344,"vega":315,"rho":345,"in_the_money":73},"PEN   261016C00155000",152.1,171.9,0.999998,-0.000032,0.038217,{"contract_symbol":347,"symbol":347,"bid":233,"ask":254,"last":348,"change":233,"changePercent":9,"volume":233,"openInterest":349,"open_interest":349,"iv":241,"implied_volatility":241,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":14},"PEN   261016P00155000",0.25,3,-0.000335,0.000018,-0.004659,0.000608,-0.000028,{"strike":356,"call":357,"put":365,"callItm":73,"putItm":14,"isAtm":14},160,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":361,"gamma":270,"theta":362,"vega":363,"rho":364,"in_the_money":73},"PEN   261016C00160000",148.1,166,0.999994,-0.000078,0.000014,0.039449,{"contract_symbol":366,"symbol":366,"bid":233,"ask":239,"last":254,"change":233,"changePercent":9,"volume":233,"openInterest":267,"open_interest":267,"iv":283,"implied_volatility":283,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":14},"PEN   261016P00160000",-0.000568,0.000029,-0.007604,0.000993,-0.000047,{"strike":373,"call":374,"put":382,"callItm":73,"putItm":14,"isAtm":14},165,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":378,"gamma":270,"theta":379,"vega":380,"rho":381,"in_the_money":73},"PEN   261016C00165000",142.1,161.9,0.999985,-0.00018,0.000032,0.040681,{"contract_symbol":383,"symbol":383,"bid":233,"ask":239,"last":254,"change":233,"changePercent":9,"volume":233,"openInterest":384,"open_interest":384,"iv":241,"implied_volatility":241,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":14},"PEN   261016P00165000",5,-0.000925,0.000046,-0.011929,0.001558,-0.000077,{"strike":391,"call":392,"put":400,"callItm":73,"putItm":14,"isAtm":14},170,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":309,"implied_volatility":309,"delta":396,"gamma":285,"theta":397,"vega":398,"rho":399,"in_the_money":73},"PEN   261016C00170000",138.1,156,0.999975,-0.000292,0.000053,0.041913,{"contract_symbol":401,"symbol":401,"bid":233,"ask":254,"last":239,"change":402,"changePercent":9,"volume":403,"openInterest":404,"open_interest":404,"iv":241,"implied_volatility":241,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":14},"PEN   261016P00170000",-0.05,16,265,-0.001463,0.00007,-0.018148,0.002369,-0.000122,{"strike":411,"call":412,"put":421,"callItm":73,"putItm":14,"isAtm":14},175,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":416,"implied_volatility":416,"delta":417,"gamma":299,"theta":418,"vega":419,"rho":420,"in_the_money":73},"PEN   261016C00175000",132.1,151.9,0.9719,0.999962,-0.000428,0.000079,0.043145,{"contract_symbol":422,"symbol":422,"bid":233,"ask":254,"last":254,"change":150,"changePercent":9,"volume":349,"openInterest":423,"open_interest":423,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":14},"PEN   261016P00175000",22,1.3725,-0.002152,0.000099,-0.025643,0.003365,-0.000179,{"strike":431,"call":432,"put":442,"callItm":73,"putItm":14,"isAtm":14},180,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":73},"PEN   261016C00180000",128.1,146,0.9329,0.999956,0.000004,-0.000468,0.00009,0.044377,{"contract_symbol":443,"symbol":443,"bid":239,"ask":254,"last":254,"change":402,"changePercent":9,"volume":235,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":14},"PEN   261016P00180000",187,1.3632,-0.003059,0.000138,-0.035009,0.004625,-0.000255,{"strike":452,"call":453,"put":462,"callItm":73,"putItm":14,"isAtm":14},185,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":457,"implied_volatility":457,"delta":458,"gamma":244,"theta":459,"vega":460,"rho":461,"in_the_money":73},"PEN   261016C00185000",122.1,141.9,0.9036,0.999941,-0.000596,0.000119,0.045609,{"contract_symbol":463,"symbol":463,"bid":239,"ask":254,"last":254,"change":464,"changePercent":9,"volume":235,"openInterest":240,"open_interest":240,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":14},"PEN   261016P00185000",-0.6,1.3736,-0.004726,0.000202,-0.0521,0.006831,-0.000395,{"strike":472,"call":473,"put":482,"callItm":73,"putItm":14,"isAtm":14},190,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":477,"implied_volatility":477,"delta":478,"gamma":333,"theta":479,"vega":480,"rho":481,"in_the_money":73},"PEN   261016C00190000",118.1,136,0.903,0.999877,-0.001196,0.000239,0.046837,{"contract_symbol":483,"symbol":483,"bid":233,"ask":297,"last":179,"change":233,"changePercent":9,"volume":233,"openInterest":331,"open_interest":331,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":14},"PEN   261016P00190000",1.3683,-0.006562,0.000271,-0.069457,0.009143,-0.00055,{"strike":491,"call":492,"put":502,"callItm":73,"putItm":14,"isAtm":14},195,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":73},"PEN   261016C00195000",112.1,131.9,0.9115,0.999722,0.000023,-0.00259,0.000512,0.048057,{"contract_symbol":503,"symbol":503,"bid":233,"ask":348,"last":235,"change":233,"changePercent":9,"volume":233,"openInterest":349,"open_interest":349,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":14},"PEN   261016P00195000",1.3495,-0.008438,0.000343,-0.085493,0.01141,-0.000708,{"strike":511,"call":512,"put":522,"callItm":73,"putItm":14,"isAtm":14},200,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":73},"PEN   261016C00200000",108.1,126,0.9163,0.999441,0.000043,-0.004981,0.000979,0.049267,{"contract_symbol":523,"symbol":523,"bid":239,"ask":524,"last":239,"change":525,"changePercent":9,"volume":526,"openInterest":527,"open_interest":527,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":14},"PEN   261016P00200000",0.3,-0.26,45,172,1.3221,-0.010373,0.000419,-0.100337,0.013669,-0.00087,{"strike":535,"call":536,"put":545,"callItm":73,"putItm":14,"isAtm":14},210,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":540,"implied_volatility":540,"delta":541,"gamma":333,"theta":542,"vega":543,"rho":544,"in_the_money":73},"PEN   261016C00210000",98.1,116,0.7112,0.999902,-0.00076,0.000192,0.051769,{"contract_symbol":546,"symbol":546,"bid":233,"ask":235,"last":547,"change":233,"changePercent":9,"volume":233,"openInterest":268,"open_interest":268,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":14},"PEN   261016P00210000",0.4,1.2519,-0.014528,0.000592,-0.127207,0.018301,-0.001217,{"strike":555,"call":556,"put":566,"callItm":73,"putItm":14,"isAtm":14},220,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":73},"PEN   261016C00220000",87.3,106,0.6418,0.999871,0.000016,-0.000888,0.000249,0.054233,{"contract_symbol":567,"symbol":567,"bid":233,"ask":267,"last":568,"change":233,"changePercent":9,"volume":233,"openInterest":384,"open_interest":384,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":14},"PEN   261016P00220000",2,1.1689,-0.019195,0.000805,-0.150741,0.023226,-0.001604,{"strike":576,"call":577,"put":587,"callItm":73,"putItm":14,"isAtm":14},230,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":73},"PEN   261016C00230000",77,96,0.8178,0.994561,0.000384,-0.035151,0.007741,0.056267,{"contract_symbol":588,"symbol":588,"bid":233,"ask":267,"last":589,"change":233,"changePercent":9,"volume":233,"openInterest":349,"open_interest":349,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":14},"PEN   261016P00230000",6.1,1.0783,-0.02457,0.001075,-0.171295,0.028612,-0.002046,{"strike":597,"call":598,"put":608,"callItm":73,"putItm":14,"isAtm":14},240,{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":73},"PEN   261016C00240000",67,86,0.7547,0.99158,0.000612,-0.047718,0.011389,0.058491,{"contract_symbol":609,"symbol":609,"bid":233,"ask":267,"last":610,"change":233,"changePercent":9,"volume":233,"openInterest":268,"open_interest":268,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":14},"PEN   261016P00240000",11,0.9823,-0.030886,0.001429,-0.188833,0.034625,-0.002562,{"strike":618,"call":619,"put":629,"callItm":73,"putItm":14,"isAtm":14},250,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":73},"PEN   261016C00250000",57,76,0.6833,0.987695,0.00094,-0.060156,0.015856,0.060644,{"contract_symbol":630,"symbol":630,"bid":631,"ask":267,"last":631,"change":162,"changePercent":9,"volume":610,"openInterest":580,"open_interest":580,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":14},"PEN   261016P00250000",0.15,0.8822,-0.038488,0.001906,-0.203197,0.041485,-0.003178,{"strike":639,"call":640,"put":649,"callItm":73,"putItm":14,"isAtm":14},260,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":644,"implied_volatility":644,"delta":645,"gamma":613,"theta":646,"vega":647,"rho":648,"in_the_money":73},"PEN   261016C00260000",47,66,0.6054,0.982614,-0.071763,0.021349,0.062702,{"contract_symbol":650,"symbol":650,"bid":233,"ask":235,"last":651,"change":233,"changePercent":9,"volume":233,"openInterest":652,"open_interest":652,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":14},"PEN   261016P00260000",0.5,42,0.818,-0.055743,0.002767,-0.253628,0.055847,-0.004598,{"strike":660,"call":661,"put":671,"callItm":73,"putItm":14,"isAtm":14},270,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":235,"open_interest":235,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":73},"PEN   261016C00270000",37,56,0.5219,0.975822,0.002192,-0.081796,0.028229,0.064626,{"contract_symbol":672,"symbol":672,"bid":233,"ask":235,"last":673,"change":233,"changePercent":9,"volume":233,"openInterest":267,"open_interest":267,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":14},"PEN   261016P00270000",8.5,0.8539,-0.105912,0.004314,-0.430942,0.090891,-0.008823,{"strike":681,"call":682,"put":694,"callItm":73,"putItm":14,"isAtm":14},280,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":686,"change":233,"changePercent":9,"volume":233,"openInterest":687,"open_interest":687,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":73},"PEN   261016C00280000",27,46,49.69,21,0.3031,0.995174,0.00093,-0.011714,0.00696,0.068654,{"contract_symbol":695,"symbol":695,"bid":233,"ask":235,"last":235,"change":651,"changePercent":9,"volume":349,"openInterest":696,"open_interest":696,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":14},"PEN   261016P00280000",41,0.8866,-0.171977,0.005789,-0.623364,0.126635,-0.014483,{"strike":704,"call":705,"put":715,"callItm":73,"putItm":14,"isAtm":14},290,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":73},"PEN   261016C00290000",17,36,0.3381,0.952016,0.005942,-0.093059,0.049574,0.067676,{"contract_symbol":716,"symbol":716,"bid":233,"ask":717,"last":651,"change":233,"changePercent":9,"volume":233,"openInterest":718,"open_interest":718,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":14},"PEN   261016P00290000",1.4,18,0.8685,-0.240125,0.007208,-0.74486,0.154467,-0.020343,{"strike":726,"call":727,"put":737,"callItm":73,"putItm":14,"isAtm":14},300,{"contract_symbol":728,"symbol":728,"bid":729,"ask":730,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":235,"open_interest":235,"iv":731,"implied_volatility":731,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":73},"PEN   261016C00300000",7.9,26,0.2361,0.926446,0.011891,-0.090824,0.069279,0.068135,{"contract_symbol":738,"symbol":738,"bid":233,"ask":568,"last":673,"change":233,"changePercent":9,"volume":233,"openInterest":739,"open_interest":739,"iv":740,"implied_volatility":740,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":14},"PEN   261016P00300000",103,0.8076,-0.314949,0.008854,-0.791201,0.176449,-0.026723,{"strike":747,"call":748,"put":758,"callItm":73,"putItm":14,"isAtm":14},310,{"contract_symbol":749,"symbol":749,"bid":233,"ask":750,"last":751,"change":233,"changePercent":9,"volume":233,"openInterest":235,"open_interest":235,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":73},"PEN   261016C00310000",20,18.2,0.1214,0.858356,0.037193,-0.075135,0.111442,0.065277,{"contract_symbol":759,"symbol":759,"bid":547,"ask":760,"last":761,"change":233,"changePercent":9,"volume":233,"openInterest":267,"open_interest":267,"iv":762,"implied_volatility":762,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":14},"PEN   261016P00310000",19.9,34,0.7091,-0.406026,0.01101,-0.758478,0.192646,-0.034372,{"strike":769,"call":770,"put":779,"callItm":14,"putItm":73,"isAtm":14},320,{"contract_symbol":771,"symbol":771,"bid":233,"ask":267,"last":772,"change":233,"changePercent":9,"volume":233,"openInterest":349,"open_interest":349,"iv":773,"implied_volatility":773,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":14},"PEN   261016C00320000",3.6,0.0697,0.14863,0.066907,-0.044563,0.115111,0.011528,{"contract_symbol":780,"symbol":780,"bid":233,"ask":760,"last":781,"change":233,"changePercent":9,"volume":233,"openInterest":782,"open_interest":782,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":73},"PEN   261016P00320000",8.1,33,0.5644,-0.533919,0.014178,-0.618782,0.197453,-0.044891,{"strike":790,"call":791,"put":798,"callItm":14,"putItm":73,"isAtm":14},330,{"contract_symbol":792,"symbol":792,"bid":233,"ask":235,"last":524,"change":233,"changePercent":9,"volume":233,"openInterest":793,"open_interest":793,"iv":773,"implied_volatility":773,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":244,"in_the_money":14},"PEN   261016C00330000",242,0.000058,0.000069,-0.000046,0.000118,{"contract_symbol":799,"symbol":799,"bid":268,"ask":800,"last":801,"change":233,"changePercent":9,"volume":233,"openInterest":526,"open_interest":526,"iv":802,"implied_volatility":802,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":73},"PEN   261016P00330000",24,13.8,0.5642,-0.667318,0.012963,-0.565363,0.180475,-0.056863,{"strike":809,"call":810,"put":814,"callItm":14,"putItm":73,"isAtm":14},340,{"contract_symbol":811,"symbol":811,"bid":233,"ask":267,"last":812,"change":233,"changePercent":9,"volume":233,"openInterest":718,"open_interest":718,"iv":813,"implied_volatility":813,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":14},"PEN   261016C00340000",4.1,0.0698,{"contract_symbol":815,"symbol":815,"bid":816,"ask":817,"last":800,"change":818,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":802,"implied_volatility":802,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":73},"PEN   261016P00340000",14,33.3,-19.9,-0.779196,0.010587,-0.461718,0.14739,-0.067448,{"strike":825,"call":826,"put":830,"callItm":14,"putItm":73,"isAtm":14},350,{"contract_symbol":827,"symbol":827,"bid":233,"ask":179,"last":828,"change":233,"changePercent":9,"volume":233,"openInterest":829,"open_interest":829,"iv":813,"implied_volatility":813,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":14},"PEN   261016C00350000",7,12,{"contract_symbol":831,"symbol":831,"bid":800,"ask":832,"last":833,"change":233,"changePercent":9,"volume":233,"openInterest":816,"open_interest":816,"iv":802,"implied_volatility":802,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":73},"PEN   261016P00350000",43,85.9,-0.863608,0.007801,-0.340242,0.108612,-0.076117,{"strike":840,"call":841,"put":843,"callItm":14,"putItm":73,"isAtm":14},360,{"contract_symbol":842,"symbol":842,"bid":233,"ask":267,"last":828,"change":233,"changePercent":9,"volume":233,"openInterest":268,"open_interest":268,"iv":813,"implied_volatility":813,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":14},"PEN   261016C00360000",{"contract_symbol":844,"symbol":844,"bid":761,"ask":845,"last":846,"change":233,"changePercent":9,"volume":233,"openInterest":707,"open_interest":707,"iv":802,"implied_volatility":802,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":73},"PEN   261016P00360000",53,95.4,-0.921414,0.005233,-0.228238,0.072858,-0.082869,{"strike":853,"call":854,"put":857,"callItm":14,"putItm":73,"isAtm":14},370,{"contract_symbol":855,"symbol":855,"bid":233,"ask":651,"last":781,"change":233,"changePercent":9,"volume":233,"openInterest":856,"open_interest":856,"iv":813,"implied_volatility":813,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":14},"PEN   261016C00370000",31,{"contract_symbol":858,"symbol":858,"bid":188,"ask":859,"last":860,"change":233,"changePercent":9,"volume":233,"openInterest":861,"open_interest":861,"iv":802,"implied_volatility":802,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":73},"PEN   261016P00370000",63,77.7,13,-0.957638,0.003221,-0.140481,0.044844,-0.088039,{"strike":868,"call":869,"put":872,"callItm":14,"putItm":73,"isAtm":14},380,{"contract_symbol":870,"symbol":870,"bid":233,"ask":267,"last":384,"change":233,"changePercent":9,"volume":233,"openInterest":871,"open_interest":871,"iv":813,"implied_volatility":813,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":14},"PEN   261016C00380000",35,{"contract_symbol":873,"symbol":873,"bid":874,"ask":875,"last":876,"change":233,"changePercent":9,"volume":233,"openInterest":829,"open_interest":829,"iv":783,"implied_volatility":783,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":73},"PEN   261016P00380000",54,73,87.1,-0.978523,0.001834,-0.080059,0.025547,-0.09207,{"strike":883,"call":884,"put":887,"callItm":14,"putItm":73,"isAtm":14},390,{"contract_symbol":885,"symbol":885,"bid":233,"ask":267,"last":886,"change":233,"changePercent":9,"volume":233,"openInterest":761,"open_interest":761,"iv":773,"implied_volatility":773,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":14},"PEN   261016C00390000",3.46,{"contract_symbol":888,"symbol":888,"bid":889,"ask":890,"last":891,"change":233,"changePercent":9,"volume":233,"openInterest":268,"open_interest":268,"iv":802,"implied_volatility":802,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":73},"PEN   261016P00390000",64,83,97.1,-0.989779,0.000969,-0.042274,0.013495,-0.095385,{"strike":898,"call":899,"put":901,"callItm":14,"putItm":73,"isAtm":14},400,{"contract_symbol":900,"symbol":900,"bid":233,"ask":267,"last":423,"change":233,"changePercent":9,"volume":233,"openInterest":268,"open_interest":268,"iv":813,"implied_volatility":813,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":14},"PEN   261016C00400000",{"contract_symbol":902,"symbol":902,"bid":903,"ask":904,"last":905,"change":233,"changePercent":9,"volume":233,"openInterest":568,"open_interest":568,"iv":802,"implied_volatility":802,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":910,"in_the_money":73},"PEN   261016P00400000",74,93,102.5,-0.995391,0.00048,-0.020924,0.006679,-0.098275,{"strike":912,"call":913,"put":916,"callItm":14,"putItm":73,"isAtm":14},410,{"contract_symbol":914,"symbol":914,"bid":233,"ask":267,"last":915,"change":233,"changePercent":9,"volume":233,"openInterest":349,"open_interest":349,"iv":813,"implied_volatility":813,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":14},"PEN   261016C00410000",2.55,{"contract_symbol":917,"symbol":917,"bid":918,"ask":739,"last":559,"change":233,"changePercent":9,"volume":233,"openInterest":349,"open_interest":349,"iv":802,"implied_volatility":802,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":73},"PEN   261016P00410000",84,-0.998028,0.000223,-0.009741,0.003109,-0.10094,{"strike":925,"call":926,"put":929,"callItm":14,"putItm":73,"isAtm":14},420,{"contract_symbol":927,"symbol":927,"bid":233,"ask":267,"last":928,"change":233,"changePercent":9,"volume":233,"openInterest":384,"open_interest":384,"iv":813,"implied_volatility":813,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":14},"PEN   261016C00420000",14.6,{"contract_symbol":930,"symbol":930,"bid":931,"ask":932,"last":933,"change":233,"changePercent":9,"volume":233,"openInterest":829,"open_interest":829,"iv":783,"implied_volatility":783,"delta":934,"gamma":426,"theta":935,"vega":936,"rho":937,"in_the_money":73},"PEN   261016P00420000",94,111.9,116.5,-0.999193,-0.004303,0.001373,-0.103493,{"strike":939,"call":940,"put":943,"callItm":14,"putItm":73,"isAtm":14},430,{"contract_symbol":941,"symbol":941,"bid":233,"ask":267,"last":942,"change":233,"changePercent":9,"volume":233,"openInterest":349,"open_interest":349,"iv":813,"implied_volatility":813,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":14},"PEN   261016C00430000",15.2,{"contract_symbol":944,"symbol":944,"bid":945,"ask":946,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":331,"open_interest":331,"iv":783,"implied_volatility":783,"delta":947,"gamma":948,"theta":949,"vega":950,"rho":951,"in_the_money":73},"PEN   261016P00430000",104,121.9,-0.999686,0.000041,-0.001798,0.000574,-0.105996,{"strike":953,"call":954,"put":957,"callItm":14,"putItm":73,"isAtm":14},440,{"contract_symbol":955,"symbol":955,"bid":233,"ask":267,"last":384,"change":233,"changePercent":9,"volume":233,"openInterest":956,"open_interest":956,"iv":773,"implied_volatility":773,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":14},"PEN   261016C00440000",102,{"contract_symbol":958,"symbol":958,"bid":959,"ask":495,"last":960,"change":233,"changePercent":9,"volume":233,"openInterest":871,"open_interest":871,"iv":802,"implied_volatility":802,"delta":961,"gamma":562,"theta":962,"vega":963,"rho":964,"in_the_money":73},"PEN   261016P00440000",114,176.8,-0.999883,-0.000712,0.000227,-0.108478,{"strike":966,"call":967,"put":970,"callItm":14,"putItm":73,"isAtm":14},450,{"contract_symbol":968,"symbol":968,"bid":233,"ask":267,"last":239,"change":233,"changePercent":9,"volume":233,"openInterest":969,"open_interest":969,"iv":813,"implied_volatility":813,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":14},"PEN   261016C00450000",247,{"contract_symbol":971,"symbol":971,"bid":972,"ask":456,"last":973,"change":233,"changePercent":9,"volume":233,"openInterest":974,"open_interest":974,"iv":802,"implied_volatility":802,"delta":975,"gamma":315,"theta":976,"vega":977,"rho":978,"in_the_money":73},"PEN   261016P00450000",124,194,162,-0.999958,-0.000271,0.000087,-0.110949,{"strike":980,"call":981,"put":983,"callItm":14,"putItm":73,"isAtm":14},460,{"contract_symbol":982,"symbol":982,"bid":233,"ask":267,"last":235,"change":233,"changePercent":9,"volume":233,"openInterest":235,"open_interest":235,"iv":813,"implied_volatility":813,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":14},"PEN   261016C00460000",{"contract_symbol":984,"symbol":984,"bid":985,"ask":415,"last":986,"change":233,"changePercent":9,"volume":233,"openInterest":861,"open_interest":861,"iv":802,"implied_volatility":802,"delta":987,"gamma":285,"theta":988,"vega":380,"rho":989,"in_the_money":73},"PEN   261016P00460000",134,142.28,-0.999986,-0.000099,-0.113417,{"strike":991,"call":992,"put":995,"callItm":14,"putItm":73,"isAtm":14},470,{"contract_symbol":993,"symbol":993,"bid":233,"ask":267,"last":994,"change":233,"changePercent":9,"volume":233,"openInterest":331,"open_interest":331,"iv":813,"implied_volatility":813,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":14},"PEN   261016C00470000",3.1,{"contract_symbol":996,"symbol":996,"bid":997,"ask":377,"last":998,"change":233,"changePercent":9,"volume":233,"openInterest":828,"open_interest":828,"iv":802,"implied_volatility":802,"delta":999,"gamma":270,"theta":1000,"vega":333,"rho":1001,"in_the_money":73},"PEN   261016P00470000",144,151.1,-0.999995,-0.000035,-0.115883,{"strike":1003,"call":1004,"put":1006,"callItm":14,"putItm":73,"isAtm":14},480,{"contract_symbol":1005,"symbol":1005,"bid":233,"ask":267,"last":235,"change":233,"changePercent":9,"volume":233,"openInterest":718,"open_interest":718,"iv":813,"implied_volatility":813,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":14},"PEN   261016C00480000",{"contract_symbol":1007,"symbol":1007,"bid":1008,"ask":342,"last":555,"change":233,"changePercent":9,"volume":233,"openInterest":384,"open_interest":384,"iv":802,"implied_volatility":802,"delta":1009,"gamma":233,"theta":326,"vega":438,"rho":1010,"in_the_money":73},"PEN   261016P00480000",154,-0.999998,-0.118349,{"strike":1012,"call":1013,"put":1016,"callItm":14,"putItm":73,"isAtm":14},490,{"contract_symbol":1014,"symbol":1014,"bid":233,"ask":267,"last":1015,"change":233,"changePercent":9,"volume":233,"openInterest":568,"open_interest":568,"iv":813,"implied_volatility":813,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":14},"PEN   261016C00490000",14.7,{"contract_symbol":1017,"symbol":1017,"bid":1018,"ask":1019,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":783,"implied_volatility":783,"delta":1020,"gamma":233,"theta":302,"vega":270,"rho":1021,"in_the_money":73},"PEN   261016P00490000",164,182.9,-1,-0.120814,"2026-10-08T05:52:24.204468+00:00"]