[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PENG":3,"stock-options-PENG":31,"homepage-market-summary":680},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PENG","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},"Penguin Solutions, Inc. Ordinary Shares","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Penguin Solutions Inc is an end-to-end technology company engaged in Intelligent Platform Solutions, Integrated Memory, and Optimized LED business. Its product include Servers, software, OCP HPC & AI system, Racks and Edge. Servers include AMD-based Serves, Intel-based Servers, etc. Software products include Scyld ClusterWare, Scyld Cloud Central, etc. OCP HPC & AI Systems includes OCP Servers & Storage and etc.","2,900","Fremont, 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},72.61,67.33,76.0999,65.7,64.21,8.4,13.08,20920244.502867,219075,73.2162,89.86,16.040001,2158561.7591448007,76.6,2356,{"status":32,"has_options":33,"symbol":4,"underlying_price":16,"selected_expiration":34,"days_to_expiration":37,"iv_index":39,"expiration_iv":39,"kpis":40,"expirations":44,"strikes":86,"updated_at":679,"task_id":9},"SUCCESS",true,{"date":35,"label":35,"type":36,"days_to_expiration":37,"dte":37,"compact":38,"implied_volatility":9},"2026-10-16","Regular",9,"261016",1,{"total_volume":41,"total_open_interest":42,"put_call_ratio":43,"implied_volatility":39},41761,41139,0.26,[45,46,50,54,58,62,66,70,74,78,82],{"date":35,"label":35,"type":36,"days_to_expiration":37,"dte":37,"compact":38,"implied_volatility":9},{"date":47,"label":47,"type":36,"days_to_expiration":48,"dte":48,"compact":49,"implied_volatility":9},"2026-11-20",44,"261120",{"date":51,"label":51,"type":36,"days_to_expiration":52,"dte":52,"compact":53,"implied_volatility":9},"2026-12-18",72,"261218",{"date":55,"label":55,"type":36,"days_to_expiration":56,"dte":56,"compact":57,"implied_volatility":9},"2027-01-15",100,"270115",{"date":59,"label":59,"type":36,"days_to_expiration":60,"dte":60,"compact":61,"implied_volatility":9},"2027-03-19",163,"270319",{"date":63,"label":63,"type":36,"days_to_expiration":64,"dte":64,"compact":65,"implied_volatility":9},"2027-04-16",191,"270416",{"date":67,"label":67,"type":36,"days_to_expiration":68,"dte":68,"compact":69,"implied_volatility":9},"2027-05-21",226,"270521",{"date":71,"label":71,"type":36,"days_to_expiration":72,"dte":72,"compact":73,"implied_volatility":9},"2027-09-17",345,"270917",{"date":75,"label":75,"type":36,"days_to_expiration":76,"dte":76,"compact":77,"implied_volatility":9},"2028-01-21",471,"280121",{"date":79,"label":79,"type":36,"days_to_expiration":80,"dte":80,"compact":81,"implied_volatility":9},"2028-12-15",800,"281215",{"date":83,"label":83,"type":36,"days_to_expiration":84,"dte":84,"compact":85,"implied_volatility":9},"2029-01-19",835,"290119",[87,102,116,131,144,158,180,199,224,249,277,306,334,362,392,420,450,478,504,531,553,577,601,622,644,661],{"strike":88,"call":89,"put":96,"callItm":33,"putItm":14,"isAtm":14},15,{"contract_symbol":90,"symbol":90,"bid":91,"ask":92,"last":9,"change":9,"changePercent":9,"volume":93,"openInterest":93,"open_interest":93,"iv":94,"implied_volatility":94,"delta":39,"gamma":93,"theta":93,"vega":93,"rho":95,"in_the_money":33},"PENG  261016C00015000",55.7,59.4,0,1.3555,0.003631,{"contract_symbol":97,"symbol":97,"bid":93,"ask":98,"last":99,"change":93,"changePercent":9,"volume":93,"openInterest":100,"open_interest":100,"iv":101,"implied_volatility":101,"delta":93,"gamma":93,"theta":93,"vega":93,"rho":93,"in_the_money":14},"PENG  261016P00015000",0.05,0.02,10,1.2332,{"strike":103,"call":104,"put":111,"callItm":33,"putItm":14,"isAtm":14},17.5,{"contract_symbol":105,"symbol":105,"bid":106,"ask":107,"last":108,"change":109,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":94,"implied_volatility":94,"delta":39,"gamma":93,"theta":93,"vega":93,"rho":110,"in_the_money":33},"PENG  261016C00017500",53.2,56.4,55.65,9.83,0.004236,{"contract_symbol":112,"symbol":112,"bid":93,"ask":98,"last":113,"change":93,"changePercent":9,"volume":93,"openInterest":114,"open_interest":114,"iv":115,"implied_volatility":115,"delta":93,"gamma":93,"theta":93,"vega":93,"rho":93,"in_the_money":14},"PENG  261016P00017500",0.41,16,1.2249,{"strike":117,"call":118,"put":127,"callItm":33,"putItm":14,"isAtm":14},20,{"contract_symbol":119,"symbol":119,"bid":120,"ask":121,"last":121,"change":122,"changePercent":9,"volume":123,"openInterest":124,"open_interest":124,"iv":125,"implied_volatility":125,"delta":39,"gamma":93,"theta":93,"vega":93,"rho":126,"in_the_money":33},"PENG  261016C00020000",50.9,54.5,35.9,2,4,0.8334,0.00484,{"contract_symbol":128,"symbol":128,"bid":93,"ask":98,"last":129,"change":93,"changePercent":9,"volume":93,"openInterest":130,"open_interest":130,"iv":115,"implied_volatility":115,"delta":93,"gamma":93,"theta":93,"vega":93,"rho":93,"in_the_money":14},"PENG  261016P00020000",0.15,131,{"strike":132,"call":133,"put":140,"callItm":33,"putItm":14,"isAtm":14},22.5,{"contract_symbol":134,"symbol":134,"bid":135,"ask":136,"last":137,"change":138,"changePercent":9,"volume":124,"openInterest":39,"open_interest":39,"iv":125,"implied_volatility":125,"delta":39,"gamma":93,"theta":93,"vega":93,"rho":139,"in_the_money":33},"PENG  261016C00022500",48.3,52.1,51.3,6.3,0.005445,{"contract_symbol":141,"symbol":141,"bid":93,"ask":98,"last":142,"change":93,"changePercent":9,"volume":93,"openInterest":143,"open_interest":143,"iv":101,"implied_volatility":101,"delta":93,"gamma":93,"theta":93,"vega":93,"rho":93,"in_the_money":14},"PENG  261016P00022500",0.11,32,{"strike":145,"call":146,"put":154,"callItm":33,"putItm":14,"isAtm":14},25,{"contract_symbol":147,"symbol":147,"bid":148,"ask":149,"last":150,"change":151,"changePercent":9,"volume":39,"openInterest":152,"open_interest":152,"iv":125,"implied_volatility":125,"delta":39,"gamma":93,"theta":93,"vega":93,"rho":153,"in_the_money":33},"PENG  261016C00025000",45.9,48.9,47.7,11.48,23,0.00605,{"contract_symbol":155,"symbol":155,"bid":93,"ask":98,"last":156,"change":93,"changePercent":9,"volume":93,"openInterest":157,"open_interest":157,"iv":101,"implied_volatility":101,"delta":93,"gamma":93,"theta":93,"vega":93,"rho":93,"in_the_money":14},"PENG  261016P00025000",0.01,61,{"strike":159,"call":160,"put":171,"callItm":33,"putItm":14,"isAtm":14},30,{"contract_symbol":161,"symbol":161,"bid":162,"ask":163,"last":164,"change":93,"changePercent":9,"volume":93,"openInterest":165,"open_interest":165,"iv":94,"implied_volatility":94,"delta":166,"gamma":167,"theta":168,"vega":169,"rho":170,"in_the_money":33},"PENG  261016C00030000",41.3,44.3,25.41,6,0.999993,0.000002,-0.000028,0.000004,0.007261,{"contract_symbol":172,"symbol":172,"bid":93,"ask":98,"last":173,"change":174,"changePercent":9,"volume":175,"openInterest":176,"open_interest":176,"iv":115,"implied_volatility":115,"delta":177,"gamma":93,"theta":178,"vega":179,"rho":93,"in_the_money":14},"PENG  261016P00030000",0.03,-0.01,12,182,-0.000001,-0.000004,0.000001,{"strike":181,"call":182,"put":190,"callItm":33,"putItm":14,"isAtm":14},35,{"contract_symbol":183,"symbol":183,"bid":184,"ask":185,"last":186,"change":187,"changePercent":9,"volume":100,"openInterest":188,"open_interest":188,"iv":125,"implied_volatility":125,"delta":39,"gamma":93,"theta":93,"vega":93,"rho":189,"in_the_money":33},"PENG  261016C00035000",36.8,38.9,37.45,11.35,1328,0.00847,{"contract_symbol":191,"symbol":191,"bid":93,"ask":98,"last":173,"change":192,"changePercent":9,"volume":193,"openInterest":194,"open_interest":194,"iv":115,"implied_volatility":115,"delta":195,"gamma":196,"theta":197,"vega":198,"rho":177,"in_the_money":14},"PENG  261016P00035000",-0.04,69,1106,-0.000038,0.000011,-0.000126,0.000018,{"strike":200,"call":201,"put":214,"callItm":33,"putItm":14,"isAtm":14},40,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":205,"change":206,"changePercent":9,"volume":207,"openInterest":208,"open_interest":208,"iv":94,"implied_volatility":94,"delta":209,"gamma":210,"theta":211,"vega":212,"rho":213,"in_the_money":33},"PENG  261016C00040000",31.6,33.8,33.08,11.07,8,59,0.998557,0.000305,-0.004119,0.000537,0.009655,{"contract_symbol":215,"symbol":215,"bid":93,"ask":98,"last":173,"change":216,"changePercent":9,"volume":217,"openInterest":218,"open_interest":218,"iv":101,"implied_volatility":101,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":14},"PENG  261016P00040000",-0.07,327,3376,-0.000566,0.000142,-0.001587,0.000228,-0.000011,{"strike":225,"call":226,"put":239,"callItm":33,"putItm":14,"isAtm":14},45,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":230,"change":231,"changePercent":9,"volume":232,"openInterest":233,"open_interest":233,"iv":125,"implied_volatility":125,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":33},"PENG  261016C00045000",26.4,28.8,26.7,8.7,60,113,0.999928,0.000031,-0.000156,0.000033,0.010889,{"contract_symbol":240,"symbol":240,"bid":93,"ask":98,"last":98,"change":241,"changePercent":9,"volume":242,"openInterest":243,"open_interest":243,"iv":115,"implied_volatility":115,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":14},"PENG  261016P00045000",-0.25,1049,2103,-0.004181,0.000886,-0.009704,0.001401,-0.000079,{"strike":250,"call":251,"put":265,"callItm":33,"putItm":14,"isAtm":14},50,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":255,"change":256,"changePercent":9,"volume":257,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":33},"PENG  261016C00050000",22.2,23.6,22.7,7.6,247,987,0.8057,0.998987,0.000372,-0.001765,0.000387,0.012082,{"contract_symbol":266,"symbol":266,"bid":93,"ask":98,"last":267,"change":268,"changePercent":9,"volume":269,"openInterest":270,"open_interest":270,"iv":271,"implied_volatility":271,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":14},"PENG  261016P00050000",0.04,-0.82,922,3470,1.0158,-0.006166,0.001503,-0.011418,0.001987,-0.000115,{"strike":278,"call":279,"put":293,"callItm":33,"putItm":14,"isAtm":14},55,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":284,"changePercent":9,"volume":285,"openInterest":286,"open_interest":286,"iv":287,"implied_volatility":287,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":33},"PENG  261016C00055000",16.9,18.2,17.89,6.29,344,1717,0.8763,0.984185,0.00398,-0.02232,0.004503,0.013017,{"contract_symbol":294,"symbol":294,"bid":98,"ask":295,"last":296,"change":297,"changePercent":9,"volume":298,"openInterest":299,"open_interest":299,"iv":300,"implied_volatility":300,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":14},"PENG  261016P00055000",0.1,0.08,-2.02,945,2095,0.8754,-0.015733,0.003966,-0.022198,0.004483,-0.000292,{"strike":232,"call":307,"put":321,"callItm":33,"putItm":14,"isAtm":14},{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":312,"changePercent":9,"volume":313,"openInterest":314,"open_interest":314,"iv":315,"implied_volatility":315,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":33},"PENG  261016C00060000",12.4,13.6,12.74,4.54,1766,2472,0.914,0.927056,0.013344,-0.08141,0.015746,0.013145,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":323,"change":325,"changePercent":9,"volume":326,"openInterest":327,"open_interest":327,"iv":328,"implied_volatility":328,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":14},"PENG  261016P00060000",0.2,0.3,-3.71,1289,1085,0.7947,-0.04922,0.011278,-0.052025,0.011573,-0.000917,{"strike":335,"call":336,"put":349,"callItm":33,"putItm":14,"isAtm":14},65,{"contract_symbol":337,"symbol":337,"bid":338,"ask":37,"last":339,"change":340,"changePercent":9,"volume":341,"openInterest":342,"open_interest":342,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":33},"PENG  261016C00065000",8.3,8.49,2.63,4451,4704,0.8569,0.826776,0.026304,-0.14105,0.029101,0.012435,{"contract_symbol":350,"symbol":350,"bid":351,"ask":39,"last":352,"change":353,"changePercent":9,"volume":354,"openInterest":355,"open_interest":355,"iv":356,"implied_volatility":356,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":14},"PENG  261016P00065000",0.8,0.94,-5.56,821,268,0.8198,-0.163982,0.026543,-0.130267,0.028093,-0.003106,{"strike":363,"call":364,"put":378,"callItm":33,"putItm":14,"isAtm":14},70,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":368,"change":369,"changePercent":9,"volume":370,"openInterest":371,"open_interest":371,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":33},"PENG  261016C00070000",4.9,5.5,5.22,1.07,6298,5707,0.8399,0.651985,0.03873,-0.199541,0.042,0.010208,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":383,"changePercent":9,"volume":384,"openInterest":385,"open_interest":385,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":14},"PENG  261016P00070000",2.4,2.7,2.45,-7.95,1784,479,0.8304,-0.346911,0.039128,-0.197049,0.04195,-0.006704,{"strike":393,"call":394,"put":406,"callItm":14,"putItm":33,"isAtm":33},75,{"contract_symbol":395,"symbol":395,"bid":381,"ask":396,"last":397,"change":192,"changePercent":9,"volume":398,"openInterest":399,"open_interest":399,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":14},"PENG  261016C00075000",3.1,2.85,8749,2210,0.869,0.46076,0.040044,-0.222619,0.045296,0.007399,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":411,"changePercent":9,"volume":412,"openInterest":413,"open_interest":413,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":33},"PENG  261016P00075000",5,5.4,5.2,-9.5,1032,66,0.8227,-0.556816,0.042241,-0.208818,0.04487,-0.011013,{"strike":421,"call":422,"put":436,"callItm":14,"putItm":33,"isAtm":14},80,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":427,"changePercent":9,"volume":428,"openInterest":429,"open_interest":429,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":14},"PENG  261016C00080000",1.35,1.6,1.47,-0.54,5721,2681,0.8601,0.269812,0.033822,-0.182712,0.037557,0.004404,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":440,"change":441,"changePercent":9,"volume":442,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":33},"PENG  261016P00080000",8.6,9.2,8.95,-19.8,396,11,0.8823,-0.723901,0.033347,-0.1896,0.037988,-0.014866,{"strike":451,"call":452,"put":466,"callItm":14,"putItm":33,"isAtm":14},85,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"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":14},"PENG  261016C00085000",0.7,1.15,0.72,-0.73,1768,614,0.8943,0.153771,0.023326,-0.136252,0.026934,0.002533,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":470,"change":471,"changePercent":9,"volume":207,"openInterest":56,"open_interest":56,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":33},"PENG  261016P00085000",12.3,14.4,12.61,-28.89,0.9784,-0.814245,0.023972,-0.168958,0.030532,-0.017533,{"strike":479,"call":480,"put":493,"callItm":14,"putItm":33,"isAtm":14},90,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":113,"change":484,"changePercent":9,"volume":485,"openInterest":486,"open_interest":486,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":14},"PENG  261016C00090000",0.25,0.5,-0.64,1349,872,0.9152,0.081454,0.014492,-0.088648,0.017124,0.001352,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":495,"change":497,"changePercent":9,"volume":165,"openInterest":123,"open_interest":123,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":33},"PENG  261016P00090000",16.7,19.1,-8.2,1.0331,-0.888544,0.01617,-0.12604,0.021568,-0.019955,{"strike":505,"call":506,"put":519,"callItm":14,"putItm":33,"isAtm":14},95,{"contract_symbol":507,"symbol":507,"bid":323,"ask":508,"last":509,"change":510,"changePercent":9,"volume":511,"openInterest":512,"open_interest":512,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":14},"PENG  261016C00095000",0.45,0.31,-0.44,1127,1560,0.9981,0.053112,0.009542,-0.069414,0.012295,0.000881,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":524,"changePercent":9,"volume":145,"openInterest":93,"open_interest":93,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":33},"PENG  261016P00095000",21.6,24,23.5,-15.05,1.0956,-0.927444,0.011086,-0.097191,0.015682,-0.0218,{"strike":56,"call":532,"put":543,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":533,"symbol":533,"bid":98,"ask":482,"last":129,"change":534,"changePercent":9,"volume":535,"openInterest":536,"open_interest":536,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":14},"PENG  261016C00100000",-0.4,661,437,1.1081,0.041261,0.007019,-0.062941,0.010041,0.000681,{"contract_symbol":544,"symbol":544,"bid":228,"ask":229,"last":545,"change":546,"changePercent":9,"volume":100,"openInterest":93,"open_interest":93,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":33},"PENG  261016P00100000",26.9,-16,1.1183,-0.957171,0.007168,-0.065469,0.010349,-0.023495,{"strike":554,"call":555,"put":567,"callItm":14,"putItm":33,"isAtm":14},105,{"contract_symbol":556,"symbol":556,"bid":98,"ask":482,"last":557,"change":558,"changePercent":9,"volume":559,"openInterest":560,"open_interest":560,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":14},"PENG  261016C00105000",0.07,-0.28,83,180,1.185,0.031814,0.005283,-0.054618,0.00815,0.000527,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":9,"change":9,"changePercent":9,"volume":93,"openInterest":93,"open_interest":93,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":33},"PENG  261016P00105000",30.5,34.3,1.1134,-0.976454,0.004375,-0.03993,0.006341,-0.025022,{"strike":578,"call":579,"put":591,"callItm":14,"putItm":33,"isAtm":14},110,{"contract_symbol":580,"symbol":580,"bid":98,"ask":129,"last":581,"change":582,"changePercent":9,"volume":583,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":14},"PENG  261016C00110000",0.09,-0.17,400,456,1.2565,0.022911,0.003804,-0.043864,0.006171,0.000377,{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":9,"change":9,"changePercent":9,"volume":93,"openInterest":93,"open_interest":93,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":33},"PENG  261016P00110000",36.3,38.7,0.8915,-0.998031,0.000617,-0.003582,0.00071,-0.026588,{"strike":602,"call":603,"put":614,"callItm":14,"putItm":33,"isAtm":14},115,{"contract_symbol":604,"symbol":604,"bid":93,"ask":605,"last":98,"change":606,"changePercent":9,"volume":39,"openInterest":607,"open_interest":607,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":14},"PENG  261016C00115000",0.55,-0.12,48,1.3093,0.017564,0.002902,-0.036626,0.004946,0.00029,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":9,"change":9,"changePercent":9,"volume":93,"openInterest":93,"open_interest":93,"iv":618,"implied_volatility":618,"delta":619,"gamma":196,"theta":195,"vega":620,"rho":621,"in_the_money":33},"PENG  261016P00115000",41.1,43.7,0.6997,-0.999981,0.00001,-0.027831,{"strike":623,"call":624,"put":634,"callItm":14,"putItm":33,"isAtm":14},120,{"contract_symbol":625,"symbol":625,"bid":93,"ask":482,"last":98,"change":626,"changePercent":9,"volume":443,"openInterest":627,"open_interest":627,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":14},"PENG  261016C00120000",-0.05,317,1.3613,0.012595,0.002106,-0.028498,0.003701,0.000207,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":638,"change":9,"changePercent":9,"volume":39,"openInterest":93,"open_interest":93,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":641,"rho":643,"in_the_money":33},"PENG  261016P00120000",46.1,48.6,54.2,0.7325,-0.99999,0.000005,-0.000021,-0.029045,{"strike":645,"call":646,"put":654,"callItm":14,"putItm":33,"isAtm":14},125,{"contract_symbol":647,"symbol":647,"bid":93,"ask":295,"last":267,"change":216,"changePercent":9,"volume":648,"openInterest":648,"open_interest":648,"iv":628,"implied_volatility":628,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":14},"PENG  261016C00125000",3,0.007524,0.001343,-0.01817,0.00236,0.000124,{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":9,"change":9,"changePercent":9,"volume":93,"openInterest":93,"open_interest":93,"iv":658,"implied_volatility":658,"delta":659,"gamma":179,"theta":178,"vega":179,"rho":660,"in_the_money":33},"PENG  261016P00125000",51.2,54,0.7371,-0.999998,-0.030252,{"strike":662,"call":663,"put":672,"callItm":14,"putItm":33,"isAtm":14},130,{"contract_symbol":664,"symbol":664,"bid":93,"ask":323,"last":295,"change":93,"changePercent":9,"volume":93,"openInterest":665,"open_interest":665,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":14},"PENG  261016C00130000",46,1.359,0.004634,0.000871,-0.011848,0.001542,0.000077,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":676,"change":93,"changePercent":9,"volume":93,"openInterest":93,"open_interest":93,"iv":639,"implied_volatility":639,"delta":677,"gamma":93,"theta":177,"vega":93,"rho":678,"in_the_money":33},"PENG  261016P00130000",55.4,59.3,67.7,-1,-0.031466,"2026-10-08T03:25:27.058972+00:00",{"status":681,"indices":682,"watchlist":723,"sectors":745,"benchmarks":799},"success",[683,690,697,704,710,717],{"symbol":684,"name":685,"price":686,"change":687,"pct_change":688,"is_up":14,"sparkline":689,"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":691,"name":692,"price":693,"change":694,"pct_change":695,"is_up":14,"sparkline":696,"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":698,"name":699,"price":700,"change":701,"pct_change":702,"is_up":14,"sparkline":703,"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":705,"name":706,"price":707,"change":708,"pct_change":688,"is_up":14,"sparkline":709,"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":711,"name":712,"price":713,"change":714,"pct_change":715,"is_up":14,"sparkline":716,"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":718,"name":719,"price":720,"change":557,"pct_change":721,"is_up":33,"sparkline":722,"date":5},"VIX","CBOE VIX",15.08,0.47,"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",[724,731,738],{"symbol":725,"name":726,"price":727,"change":728,"pct_change":729,"is_up":14,"sparkline":730,"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":732,"name":733,"price":734,"change":735,"pct_change":736,"is_up":33,"sparkline":737,"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":739,"name":740,"price":741,"change":742,"pct_change":743,"is_up":14,"sparkline":744,"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",[746,751,756,761,766,770,775,780,785,789,794],{"name":747,"etf":748,"change":749,"price":750,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":752,"etf":753,"change":754,"price":755,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":757,"etf":758,"change":759,"price":760,"is_up":33},"Healthcare","XLV",1.03,168.81,{"name":762,"etf":763,"change":764,"price":765,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":767,"etf":768,"change":606,"price":769,"is_up":14},"Consumer Staples","XLP",81.7,{"name":771,"etf":772,"change":773,"price":774,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":776,"etf":777,"change":778,"price":779,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":781,"etf":782,"change":783,"price":784,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":786,"etf":787,"change":715,"price":788,"is_up":14},"Real Estate","XLRE",40.57,{"name":790,"etf":791,"change":792,"price":793,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":795,"etf":796,"change":797,"price":798,"is_up":14},"Comm Services","XLC",-0.35,111.26,[800,805,809,814],{"ticker":801,"name":802,"price":803,"change":804,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":806,"name":807,"price":808,"change":241,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,{"ticker":810,"name":811,"price":812,"change":813,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":815,"name":816,"price":817,"change":715,"is_up":14},"IWM","iShares Russell 2000",277.7]