[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PEP":3,"homepage-market-summary":34,"stock-options-PEP":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PEP","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},"PepsiCo, Inc.","Nasdaq",null,"BEVERAGES","PepsiCo is a global leader in snacks and beverages, owning well-known household brands including Pepsi, Mountain Dew, Gatorade, Lay's, Cheetos, and Doritos, among others. The company dominates the global savory snacks market and also ranks as the second-largest beverage provider in the world (behind Coca-Cola) with diversified exposure to carbonated soft drinks, or CSD, as well as water, sports, and energy drink offerings. Convenience foods account for approximately 58% of its total revenue, with beverages making up the rest. Pepsi owns the bulk of its manufacturing and distribution capacity in the US, but uses bottlers overseas for beverages. International markets made up 41% of total sales and 46% of operating profits before corporate expenses in 2025.","306,000","Purchase, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.7846,5.92,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":23,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},123.73,125.925,126.435,123.47,125.71,-1.98,-1.58,13009692.639144,195173,124.3224,171.48,7861925.867309363,0.5,13700,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":14,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":14,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":177,"has_options":77,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":32,"expiration_iv":32,"kpis":183,"expirations":187,"strikes":246,"updated_at":1430,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":32},45575,31129,0.71,[188,189,194,198,202,206,210,214,218,222,226,230,234,238,242],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",16,"261023",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",23,"261030",{"date":203,"label":203,"type":180,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",30,"261106",{"date":207,"label":207,"type":180,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",37,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",44,"261120",{"date":215,"label":215,"type":191,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-12-18",72,"261218",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",100,"270115",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-03-19",163,"270319",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-04-16",191,"270416",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-06-17",253,"270617",{"date":235,"label":235,"type":191,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-09-17",345,"270917",{"date":239,"label":239,"type":191,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2028-01-21",471,"280121",{"date":243,"label":243,"type":191,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2029-01-19",835,"290119",[247,265,281,294,307,317,330,345,366,387,413,439,465,491,518,546,573,602,630,659,688,718,746,775,803,832,858,886,914,942,966,992,1017,1041,1064,1087,1111,1134,1156,1177,1197,1216,1234,1250,1265,1280,1292,1306,1316,1326,1336,1345,1354,1363,1372,1382,1391,1400,1409,1419],{"strike":248,"call":249,"put":261,"callItm":77,"putItm":14,"isAtm":14},75,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":253,"change":254,"changePercent":9,"volume":255,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":258,"gamma":259,"theta":259,"vega":259,"rho":260,"in_the_money":77},"PEP   261009C00075000",47.4,50.8,48.74,-2.24,3,14,0.4271,1,0,0.003771,{"contract_symbol":262,"symbol":262,"bid":259,"ask":263,"last":263,"change":259,"changePercent":9,"volume":181,"openInterest":255,"open_interest":255,"iv":264,"implied_volatility":264,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"PEP   261009P00075000",0.01,0.5893,{"strike":266,"call":267,"put":277,"callItm":77,"putItm":14,"isAtm":14},80,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":272,"changePercent":9,"volume":273,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":258,"gamma":259,"theta":259,"vega":259,"rho":276,"in_the_money":77},"PEP   261009C00080000",41.65,45.55,45.12,-0.86,6,26,0.433,0.004021,{"contract_symbol":278,"symbol":278,"bid":259,"ask":279,"last":280,"change":9,"changePercent":9,"volume":258,"openInterest":259,"open_interest":259,"iv":264,"implied_volatility":264,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"PEP   261009P00080000",2.13,0.09,{"strike":282,"call":283,"put":290,"callItm":77,"putItm":14,"isAtm":14},85,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":56,"changePercent":9,"volume":196,"openInterest":288,"open_interest":288,"iv":257,"implied_volatility":257,"delta":258,"gamma":259,"theta":259,"vega":259,"rho":289,"in_the_money":77},"PEP   261009C00085000",36.65,40.7,39.71,11,0.004273,{"contract_symbol":291,"symbol":291,"bid":259,"ask":279,"last":292,"change":259,"changePercent":9,"volume":259,"openInterest":181,"open_interest":181,"iv":293,"implied_volatility":293,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"PEP   261009P00085000",0.74,0.591,{"strike":295,"call":296,"put":304,"callItm":77,"putItm":14,"isAtm":14},90,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":301,"changePercent":9,"volume":302,"openInterest":181,"open_interest":181,"iv":275,"implied_volatility":275,"delta":258,"gamma":259,"theta":259,"vega":259,"rho":303,"in_the_money":77},"PEP   261009C00090000",32.1,35.85,34.71,-0.95,10,0.004524,{"contract_symbol":305,"symbol":305,"bid":259,"ask":263,"last":306,"change":259,"changePercent":9,"volume":259,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"PEP   261009P00090000",1.39,{"strike":308,"call":309,"put":315,"callItm":77,"putItm":14,"isAtm":14},95,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":259,"changePercent":9,"volume":259,"openInterest":181,"open_interest":181,"iv":275,"implied_volatility":275,"delta":258,"gamma":259,"theta":259,"vega":259,"rho":314,"in_the_money":77},"PEP   261009C00095000",26.7,30.75,30.68,0.004775,{"contract_symbol":316,"symbol":316,"bid":259,"ask":279,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":293,"implied_volatility":293,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"PEP   261009P00095000",{"strike":220,"call":318,"put":324,"callItm":77,"putItm":14,"isAtm":14},{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":259,"changePercent":9,"volume":259,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":258,"gamma":259,"theta":259,"vega":259,"rho":323,"in_the_money":77},"PEP   261009C00100000",21.9,25.75,26.57,0.005028,{"contract_symbol":325,"symbol":325,"bid":259,"ask":326,"last":327,"change":328,"changePercent":9,"volume":302,"openInterest":258,"open_interest":258,"iv":293,"implied_volatility":293,"delta":259,"gamma":259,"theta":329,"vega":259,"rho":259,"in_the_money":14},"PEP   261009P00100000",0.05,0.03,-0.04,-0.000001,{"strike":331,"call":332,"put":337,"callItm":77,"putItm":14,"isAtm":14},105,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":275,"implied_volatility":275,"delta":258,"gamma":259,"theta":259,"vega":259,"rho":336,"in_the_money":77},"PEP   261009C00105000",17.1,20.75,0.005278,{"contract_symbol":338,"symbol":338,"bid":259,"ask":339,"last":263,"change":9,"changePercent":9,"volume":340,"openInterest":259,"open_interest":259,"iv":264,"implied_volatility":264,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":259,"in_the_money":14},"PEP   261009P00105000",0.33,20,-0.00004,0.000032,-0.000236,0.000015,{"strike":346,"call":347,"put":357,"callItm":77,"putItm":14,"isAtm":14},110,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":259,"changePercent":9,"volume":259,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":77},"PEP   261009C00110000",11.8,15.7,16.25,0.99995,0.000055,-0.00021,0.000018,0.00553,{"contract_symbol":358,"symbol":358,"bid":259,"ask":263,"last":263,"change":328,"changePercent":9,"volume":359,"openInterest":360,"open_interest":360,"iv":264,"implied_volatility":264,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":14},"PEP   261009P00110000",84,38,-0.002325,0.001406,-0.01023,0.000637,-0.000015,{"strike":367,"call":368,"put":378,"callItm":77,"putItm":14,"isAtm":14},112,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":77},"PEP   261009C00112000",9.75,13.7,0.3723,0.999921,0.000097,-0.000283,0.000028,0.005629,{"contract_symbol":379,"symbol":379,"bid":259,"ask":263,"last":263,"change":259,"changePercent":9,"volume":346,"openInterest":380,"open_interest":380,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":14},"PEP   261009P00112000",7,0.5454,-0.004813,0.002922,-0.018208,0.001226,-0.00003,{"strike":388,"call":389,"put":402,"callItm":77,"putItm":14,"isAtm":14},113,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":394,"changePercent":9,"volume":395,"openInterest":259,"open_interest":259,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":77},"PEP   261009C00113000",9.35,12.7,11.42,-2.42,244,0.3379,0.999924,0.000103,-0.000247,0.000027,0.005681,{"contract_symbol":403,"symbol":403,"bid":263,"ask":327,"last":404,"change":263,"changePercent":9,"volume":405,"openInterest":406,"open_interest":406,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":14},"PEP   261009P00113000",0.02,102,61,0.5427,-0.008887,0.00505,-0.031156,0.002108,-0.000056,{"strike":414,"call":415,"put":428,"callItm":77,"putItm":14,"isAtm":14},114,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":419,"change":420,"changePercent":9,"volume":421,"openInterest":258,"open_interest":258,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":77},"PEP   261009C00114000",8.35,11.7,10.42,-1.03,242,0.3121,0.999893,0.000154,-0.000314,0.000037,0.00573,{"contract_symbol":429,"symbol":429,"bid":263,"ask":327,"last":263,"change":430,"changePercent":9,"volume":431,"openInterest":432,"open_interest":432,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":14},"PEP   261009P00114000",-0.03,491,397,0.5285,-0.013974,0.007687,-0.044977,0.003125,-0.000088,{"strike":440,"call":441,"put":453,"callItm":77,"putItm":14,"isAtm":14},115,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":192,"change":445,"changePercent":9,"volume":273,"openInterest":446,"open_interest":446,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":77},"PEP   261009C00115000",7.5,10.4,-1.55,43,0.2821,0.999872,0.000202,-0.000336,0.000044,0.00578,{"contract_symbol":454,"symbol":454,"bid":327,"ask":455,"last":456,"change":263,"changePercent":9,"volume":457,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":14},"PEP   261009P00115000",0.06,0.04,802,1180,0.5336,-0.025782,0.012816,-0.076429,0.00526,-0.000163,{"strike":466,"call":467,"put":480,"callItm":77,"putItm":14,"isAtm":14},116,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":471,"change":472,"changePercent":9,"volume":473,"openInterest":273,"open_interest":273,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":77},"PEP   261009C00116000",6.8,8.85,8.29,-1.4,262,0.407,0.987517,0.009056,-0.031416,0.002835,0.005752,{"contract_symbol":481,"symbol":481,"bid":455,"ask":482,"last":280,"change":404,"changePercent":9,"volume":483,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":14},"PEP   261009P00116000",0.11,2185,129,0.5246,-0.04038,0.018871,-0.108803,0.007617,-0.000255,{"strike":492,"call":493,"put":506,"callItm":77,"putItm":14,"isAtm":14},117,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":497,"change":498,"changePercent":9,"volume":499,"openInterest":273,"open_interest":273,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":77},"PEP   261009C00117000",5.9,7.85,7.37,-1.13,260,0.6365,0.895531,0.032454,-0.275382,0.01589,0.005218,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":508,"change":259,"changePercent":9,"volume":510,"openInterest":511,"open_interest":511,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":14},"PEP   261009P00117000",0.13,0.15,2056,103,0.5223,-0.063979,0.02734,-0.156254,0.010984,-0.000404,{"strike":519,"call":520,"put":532,"callItm":77,"putItm":14,"isAtm":14},118,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":524,"change":525,"changePercent":9,"volume":192,"openInterest":256,"open_interest":256,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":77},"PEP   261009C00118000",4.55,7.1,6.5,-0.9,0.5824,0.877602,0.039711,-0.282182,0.01779,0.005154,{"contract_symbol":533,"symbol":533,"bid":534,"ask":535,"last":536,"change":537,"changePercent":9,"volume":538,"openInterest":539,"open_interest":539,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":14},"PEP   261009P00118000",0.22,0.24,0.25,0.1,1698,466,0.5251,-0.099256,0.037902,-0.218909,0.015308,-0.000628,{"strike":547,"call":548,"put":560,"callItm":77,"putItm":14,"isAtm":14},119,{"contract_symbol":549,"symbol":549,"bid":550,"ask":523,"last":551,"change":552,"changePercent":9,"volume":255,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":77},"PEP   261009C00119000",4.35,6.85,-1.1,15,0.607,0.821641,0.04901,-0.378238,0.02288,0.004846,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":563,"change":564,"changePercent":9,"volume":565,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":14},"PEP   261009P00119000",0.35,0.4,0.19,707,179,0.5326,-0.148059,0.049488,-0.294012,0.020271,-0.000939,{"strike":574,"call":575,"put":589,"callItm":77,"putItm":14,"isAtm":14},120,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":579,"change":580,"changePercent":9,"volume":581,"openInterest":582,"open_interest":582,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":77},"PEP   261009C00120000",4.1,4.75,4.25,-2.05,79,36,0.604,0.76748,0.057674,-0.440723,0.026793,0.004549,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":593,"change":536,"changePercent":9,"volume":594,"openInterest":595,"open_interest":595,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":14},"PEP   261009P00120000",0.54,0.7,0.62,2448,1319,0.5497,-0.212254,0.060152,-0.380804,0.025434,-0.00135,{"strike":603,"call":604,"put":616,"callItm":77,"putItm":14,"isAtm":14},121,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":608,"change":609,"changePercent":9,"volume":288,"openInterest":204,"open_interest":204,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":77},"PEP   261009C00121000",2.7,3.9,3.81,-2.45,0.5923,0.707664,0.06615,-0.486036,0.030133,0.004215,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":620,"change":621,"changePercent":9,"volume":622,"openInterest":623,"open_interest":623,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":14},"PEP   261009P00121000",0.85,0.95,0.92,0.39,1437,461,0.557,-0.281422,0.069084,-0.44891,0.029595,-0.001794,{"strike":631,"call":632,"put":645,"callItm":77,"putItm":14,"isAtm":77},122,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":636,"change":637,"changePercent":9,"volume":192,"openInterest":638,"open_interest":638,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":77},"PEP   261009C00122000",2.4,3.35,3.15,-1.14,4,0.6136,0.633014,0.069974,-0.551881,0.033024,0.003781,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":649,"change":650,"changePercent":9,"volume":651,"openInterest":652,"open_interest":652,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":14},"PEP   261009P00122000",1.2,1.31,1.25,0.48,1499,482,0.5686,-0.358145,0.074888,-0.507083,0.032755,-0.00229,{"strike":660,"call":661,"put":675,"callItm":77,"putItm":14,"isAtm":77},123,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":665,"change":666,"changePercent":9,"volume":667,"openInterest":668,"open_interest":668,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":77},"PEP   261009C00123000",2.3,2.75,2.45,-1.21,265,458,0.6108,0.560675,0.073599,-0.575248,0.034586,0.003361,{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":678,"change":679,"changePercent":9,"volume":680,"openInterest":681,"open_interest":681,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":14},"PEP   261009P00123000",1.65,1.74,0.73,1256,547,0.5699,-0.436179,0.078802,-0.536033,0.034539,-0.002795,{"strike":689,"call":690,"put":704,"callItm":14,"putItm":77,"isAtm":77},124,{"contract_symbol":691,"symbol":691,"bid":692,"ask":693,"last":694,"change":695,"changePercent":9,"volume":696,"openInterest":697,"open_interest":697,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":14},"PEP   261009C00124000",1.91,2.06,1.98,-1.18,1286,62,0.6203,0.486803,0.073289,-0.590779,0.034968,0.002925,{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":708,"change":709,"changePercent":9,"volume":710,"openInterest":711,"open_interest":711,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":77},"PEP   261009P00124000",2.08,2.27,2.24,0.79,2874,753,0.5586,-0.516495,0.081361,-0.531841,0.034958,-0.003318,{"strike":719,"call":720,"put":732,"callItm":14,"putItm":77,"isAtm":77},125,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":724,"change":498,"changePercent":9,"volume":725,"openInterest":726,"open_interest":726,"iv":610,"implied_volatility":610,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":14},"PEP   261009C00125000",1.4,1.52,1.47,4528,1404,0.409842,0.074828,-0.549932,0.03409,0.002473,{"contract_symbol":733,"symbol":733,"bid":734,"ask":735,"last":736,"change":737,"changePercent":9,"volume":738,"openInterest":739,"open_interest":739,"iv":740,"implied_volatility":740,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":77},"PEP   261009P00125000",2.61,2.9,2.84,1.02,562,1126,0.5615,-0.595875,0.078656,-0.519558,0.033972,-0.00384,{"strike":747,"call":748,"put":762,"callItm":14,"putItm":77,"isAtm":77},126,{"contract_symbol":749,"symbol":749,"bid":750,"ask":751,"last":752,"change":753,"changePercent":9,"volume":754,"openInterest":755,"open_interest":755,"iv":756,"implied_volatility":756,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":14},"PEP   261009C00126000",1.11,1.16,1.15,-1,1419,512,0.588,0.336873,0.070792,-0.51273,0.032024,0.002038,{"contract_symbol":763,"symbol":763,"bid":636,"ask":764,"last":765,"change":766,"changePercent":9,"volume":767,"openInterest":768,"open_interest":768,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":77},"PEP   261009P00126000",3.75,3.4,1.1,97,406,0.5832,-0.664548,0.07127,-0.507717,0.031967,-0.004303,{"strike":776,"call":777,"put":790,"callItm":14,"putItm":77,"isAtm":14},127,{"contract_symbol":778,"symbol":778,"bid":779,"ask":618,"last":780,"change":781,"changePercent":9,"volume":782,"openInterest":783,"open_interest":783,"iv":784,"implied_volatility":784,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":14},"PEP   261009C00127000",0.72,0.84,-0.7,2069,717,0.5904,0.271566,0.064046,-0.467588,0.029082,0.001646,{"contract_symbol":791,"symbol":791,"bid":792,"ask":793,"last":577,"change":794,"changePercent":9,"volume":795,"openInterest":796,"open_interest":796,"iv":797,"implied_volatility":797,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":77},"PEP   261009P00127000",3.85,4.6,1.09,269,989,0.5887,-0.729048,0.064156,-0.465734,0.029049,-0.004741,{"strike":804,"call":805,"put":818,"callItm":14,"putItm":77,"isAtm":14},128,{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":809,"change":781,"changePercent":9,"volume":810,"openInterest":811,"open_interest":811,"iv":812,"implied_volatility":812,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":14},"PEP   261009C00128000",0.59,0.69,0.6,1064,395,0.5911,0.213464,0.056131,-0.410796,0.025519,0.001296,{"contract_symbol":819,"symbol":819,"bid":820,"ask":821,"last":822,"change":823,"changePercent":9,"volume":824,"openInterest":825,"open_interest":825,"iv":826,"implied_volatility":826,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":77},"PEP   261009P00128000",4.45,5.45,5.05,1.46,28,995,0.5716,-0.794734,0.056723,-0.388198,0.024937,-0.005186,{"strike":484,"call":833,"put":846,"callItm":14,"putItm":77,"isAtm":14},{"contract_symbol":834,"symbol":834,"bid":563,"ask":835,"last":836,"change":837,"changePercent":9,"volume":838,"openInterest":839,"open_interest":839,"iv":840,"implied_volatility":840,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":14},"PEP   261009C00129000",0.49,0.43,-0.51,1681,715,0.5949,0.165118,0.047603,-0.352868,0.02178,0.001004,{"contract_symbol":847,"symbol":847,"bid":821,"ask":848,"last":849,"change":850,"changePercent":9,"volume":204,"openInterest":851,"open_interest":851,"iv":852,"implied_volatility":852,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":77},"PEP   261009P00129000",6.15,5.5,0.96,710,0.5384,-0.859903,0.047156,-0.286326,0.019531,-0.005631,{"strike":859,"call":860,"put":873,"callItm":14,"putItm":77,"isAtm":14},130,{"contract_symbol":861,"symbol":861,"bid":862,"ask":562,"last":863,"change":864,"changePercent":9,"volume":865,"openInterest":866,"open_interest":866,"iv":867,"implied_volatility":867,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":14},"PEP   261009C00130000",0.28,0.3,-0.44,4891,1188,0.5873,0.120542,0.038964,-0.281482,0.0176,0.000734,{"contract_symbol":874,"symbol":874,"bid":848,"ask":875,"last":876,"change":877,"changePercent":9,"volume":878,"openInterest":879,"open_interest":879,"iv":880,"implied_volatility":880,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":77},"PEP   261009P00130000",6.75,6.23,1.33,54,605,0.4014,-0.958313,0.025315,-0.085427,0.007815,-0.006278,{"strike":887,"call":888,"put":900,"callItm":14,"putItm":77,"isAtm":14},131,{"contract_symbol":889,"symbol":889,"bid":890,"ask":891,"last":564,"change":154,"changePercent":9,"volume":892,"openInterest":893,"open_interest":893,"iv":894,"implied_volatility":894,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":14},"PEP   261009C00131000",0.16,0.21,1165,540,0.5787,0.084243,0.030457,-0.213634,0.013556,0.000514,{"contract_symbol":901,"symbol":901,"bid":902,"ask":903,"last":904,"change":905,"changePercent":9,"volume":906,"openInterest":907,"open_interest":907,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":77},"PEP   261009P00131000",5.95,8.2,6.97,1.22,27,236,0.2561,-0.99918,0.001249,-0.001716,0.000246,-0.00658,{"strike":915,"call":916,"put":929,"callItm":14,"putItm":77,"isAtm":14},132,{"contract_symbol":917,"symbol":917,"bid":537,"ask":918,"last":919,"change":920,"changePercent":9,"volume":921,"openInterest":922,"open_interest":922,"iv":923,"implied_volatility":923,"delta":924,"gamma":925,"theta":926,"vega":927,"rho":928,"in_the_money":14},"PEP   261009C00132000",0.14,0.12,-0.28,3602,2178,0.5708,0.056553,0.022714,-0.155013,0.009974,0.000346,{"contract_symbol":930,"symbol":930,"bid":931,"ask":932,"last":933,"change":934,"changePercent":9,"volume":204,"openInterest":935,"open_interest":935,"iv":936,"implied_volatility":936,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":77},"PEP   261009P00132000",7.65,9.05,8.3,1.36,517,0.284,-0.999348,0.000912,-0.001542,0.000199,-0.006632,{"strike":943,"call":944,"put":952,"callItm":14,"putItm":77,"isAtm":14},133,{"contract_symbol":945,"symbol":945,"bid":75,"ask":537,"last":326,"change":161,"changePercent":9,"volume":946,"openInterest":652,"open_interest":652,"iv":293,"implied_volatility":293,"delta":947,"gamma":948,"theta":949,"vega":950,"rho":951,"in_the_money":14},"PEP   261009C00133000",500,0.043717,0.017866,-0.130717,0.008121,0.000267,{"contract_symbol":953,"symbol":953,"bid":954,"ask":955,"last":956,"change":957,"changePercent":9,"volume":958,"openInterest":959,"open_interest":959,"iv":960,"implied_volatility":960,"delta":961,"gamma":962,"theta":963,"vega":964,"rho":965,"in_the_money":77},"PEP   261009P00133000",8.25,10.05,9.06,1.66,88,335,0.3128,-0.999438,0.000722,-0.001481,0.000174,-0.006682,{"strike":967,"call":968,"put":979,"callItm":14,"putItm":77,"isAtm":14},134,{"contract_symbol":969,"symbol":969,"bid":326,"ask":75,"last":455,"change":970,"changePercent":9,"volume":971,"openInterest":972,"open_interest":972,"iv":973,"implied_volatility":973,"delta":974,"gamma":975,"theta":976,"vega":977,"rho":978,"in_the_money":14},"PEP   261009C00134000",-0.11,787,761,0.5942,0.030228,0.013139,-0.097177,0.006005,0.000185,{"contract_symbol":980,"symbol":980,"bid":981,"ask":982,"last":983,"change":984,"changePercent":9,"volume":258,"openInterest":985,"open_interest":985,"iv":986,"implied_volatility":986,"delta":987,"gamma":988,"theta":989,"vega":990,"rho":991,"in_the_money":77},"PEP   261009P00134000",9.2,11.4,9.39,1.89,565,0.3408,-0.999514,0.00058,-0.00141,0.000152,-0.006733,{"strike":993,"call":994,"put":1004,"callItm":14,"putItm":77,"isAtm":14},135,{"contract_symbol":995,"symbol":995,"bid":327,"ask":456,"last":456,"change":125,"changePercent":9,"volume":996,"openInterest":997,"open_interest":997,"iv":998,"implied_volatility":998,"delta":999,"gamma":1000,"theta":1001,"vega":1002,"rho":1003,"in_the_money":14},"PEP   261009C00135000",760,1047,0.5811,0.01781,0.008608,-0.060889,0.003847,0.000109,{"contract_symbol":1005,"symbol":1005,"bid":1006,"ask":1007,"last":1008,"change":808,"changePercent":9,"volume":1009,"openInterest":1010,"open_interest":1010,"iv":1011,"implied_volatility":1011,"delta":1012,"gamma":1013,"theta":1014,"vega":1015,"rho":1016,"in_the_money":77},"PEP   261009P00135000",10.7,12,10.99,17,400,0.3678,-0.999579,0.000469,-0.00133,0.000133,-0.006785,{"strike":1018,"call":1019,"put":1029,"callItm":14,"putItm":77,"isAtm":14},136,{"contract_symbol":1020,"symbol":1020,"bid":263,"ask":327,"last":327,"change":1021,"changePercent":9,"volume":943,"openInterest":1022,"open_interest":1022,"iv":1023,"implied_volatility":1023,"delta":1024,"gamma":1025,"theta":1026,"vega":1027,"rho":1028,"in_the_money":14},"PEP   261009C00136000",-0.09,822,0.5937,0.012848,0.006363,-0.046987,0.002907,0.000079,{"contract_symbol":1030,"symbol":1030,"bid":444,"ask":1031,"last":1032,"change":1033,"changePercent":9,"volume":258,"openInterest":1034,"open_interest":1034,"iv":1035,"implied_volatility":1035,"delta":1036,"gamma":1037,"theta":1038,"vega":1039,"rho":1040,"in_the_money":77},"PEP   261009P00136000",13.75,11.78,1.48,188,0.3946,-0.99963,0.000389,-0.001267,0.000118,-0.006834,{"strike":1042,"call":1043,"put":1052,"callItm":14,"putItm":77,"isAtm":14},137,{"contract_symbol":1044,"symbol":1044,"bid":259,"ask":456,"last":456,"change":430,"changePercent":9,"volume":755,"openInterest":1045,"open_interest":1045,"iv":1046,"implied_volatility":1046,"delta":1047,"gamma":1048,"theta":1049,"vega":1050,"rho":1051,"in_the_money":14},"PEP   261009C00137000",859,0.6124,0.009893,0.004916,-0.038621,0.002316,0.000061,{"contract_symbol":1053,"symbol":1053,"bid":1054,"ask":1055,"last":1056,"change":794,"changePercent":9,"volume":258,"openInterest":1057,"open_interest":1057,"iv":1058,"implied_volatility":1058,"delta":1059,"gamma":1060,"theta":1061,"vega":1062,"rho":1063,"in_the_money":77},"PEP   261009P00137000",12.15,15.35,12.91,83,0.4206,-0.999675,0.000323,-0.001197,0.000105,-0.006884,{"strike":1065,"call":1066,"put":1076,"callItm":14,"putItm":77,"isAtm":14},138,{"contract_symbol":1067,"symbol":1067,"bid":263,"ask":327,"last":404,"change":430,"changePercent":9,"volume":1068,"openInterest":1069,"open_interest":1069,"iv":1070,"implied_volatility":1070,"delta":1071,"gamma":1072,"theta":1073,"vega":1074,"rho":1075,"in_the_money":14},"PEP   261009C00138000",66,306,0.6279,0.007442,0.003735,-0.030846,0.001804,0.000046,{"contract_symbol":1077,"symbol":1077,"bid":1078,"ask":1079,"last":1080,"change":259,"changePercent":9,"volume":259,"openInterest":380,"open_interest":380,"iv":1081,"implied_volatility":1081,"delta":1082,"gamma":1083,"theta":1084,"vega":1085,"rho":1086,"in_the_money":77},"PEP   261009P00138000",13.1,16.35,13.2,0.4457,-0.999715,0.00027,-0.001122,0.000092,-0.006936,{"strike":1088,"call":1089,"put":1099,"callItm":14,"putItm":77,"isAtm":14},139,{"contract_symbol":1090,"symbol":1090,"bid":259,"ask":456,"last":327,"change":1091,"changePercent":9,"volume":258,"openInterest":1092,"open_interest":1092,"iv":1093,"implied_volatility":1093,"delta":1094,"gamma":1095,"theta":1096,"vega":1097,"rho":1098,"in_the_money":14},"PEP   261009C00139000",-0.05,457,0.6304,0.004849,0.002545,-0.021184,0.001234,0.00003,{"contract_symbol":1100,"symbol":1100,"bid":1101,"ask":1102,"last":1103,"change":259,"changePercent":9,"volume":259,"openInterest":1104,"open_interest":1104,"iv":1105,"implied_volatility":1105,"delta":1106,"gamma":1107,"theta":1108,"vega":1109,"rho":1110,"in_the_money":77},"PEP   261009P00139000",13.4,16.75,11.76,940,0.4708,-0.999747,0.000229,-0.001062,0.000083,-0.006985,{"strike":1112,"call":1113,"put":1123,"callItm":14,"putItm":77,"isAtm":14},140,{"contract_symbol":1114,"symbol":1114,"bid":259,"ask":263,"last":404,"change":1115,"changePercent":9,"volume":1116,"openInterest":1117,"open_interest":1117,"iv":1118,"implied_volatility":1118,"delta":1119,"gamma":1120,"theta":1121,"vega":1122,"rho":355,"in_the_money":14},"PEP   261009C00140000",-0.01,187,976,0.63,0.00299,0.001651,-0.013725,0.0008,{"contract_symbol":1124,"symbol":1124,"bid":1125,"ask":1126,"last":1127,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1128,"implied_volatility":1128,"delta":1129,"gamma":1130,"theta":1131,"vega":1132,"rho":1133,"in_the_money":77},"PEP   261009P00140000",14.4,17.75,13.5,0.495,-0.999776,0.000194,-0.000998,0.000074,-0.007036,{"strike":1135,"call":1136,"put":1145,"callItm":14,"putItm":77,"isAtm":14},141,{"contract_symbol":1137,"symbol":1137,"bid":259,"ask":456,"last":263,"change":149,"changePercent":9,"volume":1138,"openInterest":1139,"open_interest":1139,"iv":1118,"implied_volatility":1118,"delta":1140,"gamma":1141,"theta":1142,"vega":1143,"rho":1144,"in_the_money":14},"PEP   261009C00141000",49,403,0.001817,0.001052,-0.008745,0.00051,0.000011,{"contract_symbol":1146,"symbol":1146,"bid":1147,"ask":1148,"last":1149,"change":259,"changePercent":9,"volume":259,"openInterest":258,"open_interest":258,"iv":1150,"implied_volatility":1150,"delta":1151,"gamma":1152,"theta":1153,"vega":1154,"rho":1155,"in_the_money":77},"PEP   261009P00141000",15.4,19.35,12.85,0.4947,-0.999898,0.000093,-0.000476,0.000035,-0.007088,{"strike":1157,"call":1158,"put":1167,"callItm":14,"putItm":77,"isAtm":14},142,{"contract_symbol":1159,"symbol":1159,"bid":259,"ask":326,"last":455,"change":404,"changePercent":9,"volume":824,"openInterest":1160,"open_interest":1160,"iv":1161,"implied_volatility":1161,"delta":1162,"gamma":1163,"theta":1164,"vega":1165,"rho":1166,"in_the_money":14},"PEP   261009C00142000",348,0.6214,0.000937,0.000582,-0.004706,0.000278,0.000006,{"contract_symbol":1168,"symbol":1168,"bid":1169,"ask":1170,"last":1171,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1128,"implied_volatility":1128,"delta":1172,"gamma":1173,"theta":1174,"vega":1175,"rho":1176,"in_the_money":77},"PEP   261009P00142000",16.4,19.8,16.18,-0.999955,0.000043,-0.000223,0.000017,-0.007137,{"strike":1178,"call":1179,"put":1187,"callItm":14,"putItm":77,"isAtm":14},143,{"contract_symbol":1180,"symbol":1180,"bid":259,"ask":1181,"last":404,"change":259,"changePercent":9,"volume":288,"openInterest":1182,"open_interest":1182,"iv":1118,"implied_volatility":1118,"delta":1183,"gamma":1184,"theta":1185,"vega":1130,"rho":1186,"in_the_money":14},"PEP   261009C00143000",0.08,104,0.000633,0.0004,-0.003326,0.000004,{"contract_symbol":1188,"symbol":1188,"bid":1189,"ask":1190,"last":1191,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1128,"implied_volatility":1128,"delta":1192,"gamma":1193,"theta":1194,"vega":1195,"rho":1196,"in_the_money":77},"PEP   261009P00143000",17.4,21.35,13.32,-0.999981,0.000019,-0.0001,0.000007,-0.007188,{"strike":1198,"call":1199,"put":1206,"callItm":14,"putItm":77,"isAtm":14},144,{"contract_symbol":1200,"symbol":1200,"bid":259,"ask":326,"last":404,"change":430,"changePercent":9,"volume":1138,"openInterest":689,"open_interest":689,"iv":1118,"implied_volatility":1118,"delta":1201,"gamma":1202,"theta":1203,"vega":1204,"rho":1205,"in_the_money":14},"PEP   261009C00144000",0.000363,0.000239,-0.001987,0.000116,0.000002,{"contract_symbol":1207,"symbol":1207,"bid":1208,"ask":1209,"last":1210,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1128,"implied_volatility":1128,"delta":1211,"gamma":1212,"theta":1213,"vega":1214,"rho":1215,"in_the_money":77},"PEP   261009P00144000",18.4,21.8,6.73,-0.999992,0.000008,-0.000043,0.000003,-0.007238,{"strike":1217,"call":1218,"put":1226,"callItm":14,"putItm":77,"isAtm":14},145,{"contract_symbol":1219,"symbol":1219,"bid":259,"ask":404,"last":404,"change":263,"changePercent":9,"volume":258,"openInterest":1220,"open_interest":1220,"iv":1161,"implied_volatility":1161,"delta":1221,"gamma":1222,"theta":1223,"vega":1224,"rho":1225,"in_the_money":14},"PEP   261009C00145000",210,0.000169,0.000119,-0.000962,0.000057,0.000001,{"contract_symbol":1227,"symbol":1227,"bid":1228,"ask":1229,"last":1230,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1128,"implied_volatility":1128,"delta":1231,"gamma":1186,"theta":1232,"vega":1225,"rho":1233,"in_the_money":77},"PEP   261009P00145000",19.4,23.35,15.27,-0.999997,-0.000018,-0.007288,{"strike":1235,"call":1236,"put":1243,"callItm":14,"putItm":77,"isAtm":14},146,{"contract_symbol":1237,"symbol":1237,"bid":259,"ask":1238,"last":1181,"change":149,"changePercent":9,"volume":258,"openInterest":804,"open_interest":804,"iv":1118,"implied_volatility":1118,"delta":1239,"gamma":1240,"theta":1241,"vega":1242,"rho":1225,"in_the_money":14},"PEP   261009C00146000",1.8,0.000113,0.00008,-0.000667,0.000039,{"contract_symbol":1244,"symbol":1244,"bid":1245,"ask":1246,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1128,"implied_volatility":1128,"delta":1247,"gamma":1225,"theta":1248,"vega":1225,"rho":1249,"in_the_money":77},"PEP   261009P00146000",20.4,24.35,-0.999999,-0.000007,-0.007339,{"strike":1251,"call":1252,"put":1259,"callItm":14,"putItm":77,"isAtm":14},147,{"contract_symbol":1253,"symbol":1253,"bid":259,"ask":1181,"last":263,"change":1254,"changePercent":9,"volume":553,"openInterest":1255,"open_interest":1255,"iv":1118,"implied_volatility":1118,"delta":1051,"gamma":1256,"theta":1257,"vega":1258,"rho":259,"in_the_money":14},"PEP   261009C00147000",-0.17,227,0.000045,-0.000375,0.000022,{"contract_symbol":1260,"symbol":1260,"bid":1261,"ask":1262,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1128,"implied_volatility":1128,"delta":753,"gamma":1225,"theta":1263,"vega":259,"rho":1264,"in_the_money":77},"PEP   261009P00147000",21.4,25.3,-0.000003,-0.007389,{"strike":1266,"call":1267,"put":1274,"callItm":14,"putItm":77,"isAtm":14},148,{"contract_symbol":1268,"symbol":1268,"bid":259,"ask":263,"last":263,"change":259,"changePercent":9,"volume":859,"openInterest":1269,"open_interest":1269,"iv":1118,"implied_volatility":1118,"delta":1270,"gamma":1271,"theta":1272,"vega":1273,"rho":259,"in_the_money":14},"PEP   261009C00148000",735,0.000033,0.000025,-0.000207,0.000012,{"contract_symbol":1275,"symbol":1275,"bid":1276,"ask":1277,"last":1278,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1150,"implied_volatility":1150,"delta":753,"gamma":259,"theta":329,"vega":259,"rho":1279,"in_the_money":77},"PEP   261009P00148000",22.4,26.15,10.01,-0.007441,{"strike":1281,"call":1282,"put":1287,"callItm":14,"putItm":77,"isAtm":14},149,{"contract_symbol":1283,"symbol":1283,"bid":259,"ask":279,"last":919,"change":259,"changePercent":9,"volume":259,"openInterest":1284,"open_interest":1284,"iv":1118,"implied_volatility":1118,"delta":1175,"gamma":1285,"theta":1286,"vega":1195,"rho":259,"in_the_money":14},"PEP   261009C00149000",65,0.000013,-0.000112,{"contract_symbol":1288,"symbol":1288,"bid":1289,"ask":1290,"last":288,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1128,"implied_volatility":1128,"delta":753,"gamma":259,"theta":259,"vega":259,"rho":1291,"in_the_money":77},"PEP   261009P00149000",23.4,27.35,-0.00749,{"strike":1293,"call":1294,"put":1300,"callItm":14,"putItm":77,"isAtm":14},150,{"contract_symbol":1295,"symbol":1295,"bid":259,"ask":404,"last":263,"change":259,"changePercent":9,"volume":1296,"openInterest":1297,"open_interest":1297,"iv":1118,"implied_volatility":1118,"delta":1298,"gamma":1195,"theta":1299,"vega":1214,"rho":259,"in_the_money":14},"PEP   261009C00150000",25,339,0.000009,-0.00006,{"contract_symbol":1301,"symbol":1301,"bid":1302,"ask":1303,"last":1304,"change":259,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1128,"implied_volatility":1128,"delta":753,"gamma":259,"theta":259,"vega":259,"rho":1305,"in_the_money":77},"PEP   261009P00150000",24.4,28.3,11.43,-0.00754,{"strike":1307,"call":1308,"put":1311,"callItm":14,"putItm":77,"isAtm":14},152.5,{"contract_symbol":1309,"symbol":1309,"bid":259,"ask":934,"last":326,"change":259,"changePercent":9,"volume":259,"openInterest":200,"open_interest":200,"iv":1118,"implied_volatility":1118,"delta":1205,"gamma":1225,"theta":1310,"vega":1225,"rho":259,"in_the_money":14},"PEP   261009C00152500",-0.000011,{"contract_symbol":1312,"symbol":1312,"bid":1313,"ask":1314,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1128,"implied_volatility":1128,"delta":753,"gamma":259,"theta":259,"vega":259,"rho":1315,"in_the_money":77},"PEP   261009P00152500",26.9,30.3,-0.007665,{"strike":1317,"call":1318,"put":1321,"callItm":14,"putItm":77,"isAtm":14},155,{"contract_symbol":1319,"symbol":1319,"bid":259,"ask":263,"last":263,"change":259,"changePercent":9,"volume":255,"openInterest":697,"open_interest":697,"iv":1118,"implied_volatility":1118,"delta":259,"gamma":259,"theta":1320,"vega":259,"rho":259,"in_the_money":14},"PEP   261009C00155000",-0.000002,{"contract_symbol":1322,"symbol":1322,"bid":1323,"ask":1324,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1128,"implied_volatility":1128,"delta":753,"gamma":259,"theta":259,"vega":259,"rho":1325,"in_the_money":77},"PEP   261009P00155000",29.5,33.35,-0.007791,{"strike":1327,"call":1328,"put":1331,"callItm":14,"putItm":77,"isAtm":14},157.5,{"contract_symbol":1329,"symbol":1329,"bid":259,"ask":537,"last":1330,"change":259,"changePercent":9,"volume":259,"openInterest":1009,"open_interest":1009,"iv":1161,"implied_volatility":1161,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"PEP   261009C00157500",0.26,{"contract_symbol":1332,"symbol":1332,"bid":1333,"ask":1334,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1128,"implied_volatility":1128,"delta":753,"gamma":259,"theta":259,"vega":259,"rho":1335,"in_the_money":77},"PEP   261009P00157500",31.9,35.3,-0.007917,{"strike":1337,"call":1338,"put":1340,"callItm":14,"putItm":77,"isAtm":14},160,{"contract_symbol":1339,"symbol":1339,"bid":259,"ask":279,"last":455,"change":259,"changePercent":9,"volume":259,"openInterest":288,"open_interest":288,"iv":1118,"implied_volatility":1118,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"PEP   261009C00160000",{"contract_symbol":1341,"symbol":1341,"bid":1342,"ask":1343,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1150,"implied_volatility":1150,"delta":753,"gamma":259,"theta":259,"vega":259,"rho":1344,"in_the_money":77},"PEP   261009P00160000",34.65,38.35,-0.008044,{"strike":1346,"call":1347,"put":1349,"callItm":14,"putItm":77,"isAtm":14},162.5,{"contract_symbol":1348,"symbol":1348,"bid":259,"ask":279,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1118,"implied_volatility":1118,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"PEP   261009C00162500",{"contract_symbol":1350,"symbol":1350,"bid":1351,"ask":1352,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1128,"implied_volatility":1128,"delta":753,"gamma":259,"theta":259,"vega":259,"rho":1353,"in_the_money":77},"PEP   261009P00162500",36.9,40.85,-0.008168,{"strike":1355,"call":1356,"put":1358,"callItm":14,"putItm":77,"isAtm":14},165,{"contract_symbol":1357,"symbol":1357,"bid":259,"ask":279,"last":280,"change":259,"changePercent":9,"volume":259,"openInterest":258,"open_interest":258,"iv":1118,"implied_volatility":1118,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"PEP   261009C00165000",{"contract_symbol":1359,"symbol":1359,"bid":1360,"ask":1361,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1128,"implied_volatility":1128,"delta":753,"gamma":259,"theta":259,"vega":259,"rho":1362,"in_the_money":77},"PEP   261009P00165000",39.4,43.35,-0.008294,{"strike":1364,"call":1365,"put":1367,"callItm":14,"putItm":77,"isAtm":14},170,{"contract_symbol":1366,"symbol":1366,"bid":259,"ask":279,"last":327,"change":259,"changePercent":9,"volume":259,"openInterest":258,"open_interest":258,"iv":1161,"implied_volatility":1161,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"PEP   261009C00170000",{"contract_symbol":1368,"symbol":1368,"bid":1369,"ask":1370,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1128,"implied_volatility":1128,"delta":753,"gamma":259,"theta":259,"vega":259,"rho":1371,"in_the_money":77},"PEP   261009P00170000",44.4,48.35,-0.008545,{"strike":1373,"call":1374,"put":1377,"callItm":14,"putItm":77,"isAtm":14},175,{"contract_symbol":1375,"symbol":1375,"bid":259,"ask":279,"last":1376,"change":259,"changePercent":9,"volume":259,"openInterest":258,"open_interest":258,"iv":1118,"implied_volatility":1118,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"PEP   261009C00175000",0.23,{"contract_symbol":1378,"symbol":1378,"bid":1379,"ask":1380,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1128,"implied_volatility":1128,"delta":753,"gamma":259,"theta":259,"vega":259,"rho":1381,"in_the_money":77},"PEP   261009P00175000",49.4,53.3,-0.008796,{"strike":1383,"call":1384,"put":1386,"callItm":14,"putItm":77,"isAtm":14},180,{"contract_symbol":1385,"symbol":1385,"bid":259,"ask":835,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1161,"implied_volatility":1161,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"PEP   261009C00180000",{"contract_symbol":1387,"symbol":1387,"bid":1388,"ask":1389,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1128,"implied_volatility":1128,"delta":753,"gamma":259,"theta":259,"vega":259,"rho":1390,"in_the_money":77},"PEP   261009P00180000",54.35,58.5,-0.009048,{"strike":1392,"call":1393,"put":1395,"callItm":14,"putItm":77,"isAtm":14},185,{"contract_symbol":1394,"symbol":1394,"bid":259,"ask":279,"last":508,"change":259,"changePercent":9,"volume":259,"openInterest":258,"open_interest":258,"iv":1118,"implied_volatility":1118,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"PEP   261009C00185000",{"contract_symbol":1396,"symbol":1396,"bid":1397,"ask":1398,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1128,"implied_volatility":1128,"delta":753,"gamma":259,"theta":259,"vega":259,"rho":1399,"in_the_money":77},"PEP   261009P00185000",60.1,63.5,-0.009299,{"strike":1401,"call":1402,"put":1404,"callItm":14,"putItm":77,"isAtm":14},190,{"contract_symbol":1403,"symbol":1403,"bid":259,"ask":279,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1118,"implied_volatility":1118,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"PEP   261009C00190000",{"contract_symbol":1405,"symbol":1405,"bid":1406,"ask":1407,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1128,"implied_volatility":1128,"delta":753,"gamma":259,"theta":259,"vega":259,"rho":1408,"in_the_money":77},"PEP   261009P00190000",64.35,68.35,-0.00955,{"strike":1410,"call":1411,"put":1414,"callItm":14,"putItm":77,"isAtm":14},195,{"contract_symbol":1412,"symbol":1412,"bid":259,"ask":279,"last":456,"change":9,"changePercent":9,"volume":1413,"openInterest":259,"open_interest":259,"iv":1118,"implied_volatility":1118,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"PEP   261009C00195000",22,{"contract_symbol":1415,"symbol":1415,"bid":1416,"ask":1417,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1150,"implied_volatility":1150,"delta":753,"gamma":259,"theta":259,"vega":259,"rho":1418,"in_the_money":77},"PEP   261009P00195000",69.9,73.2,-0.009804,{"strike":1420,"call":1421,"put":1425,"callItm":14,"putItm":77,"isAtm":14},200,{"contract_symbol":1422,"symbol":1422,"bid":259,"ask":279,"last":404,"change":1423,"changePercent":9,"volume":1424,"openInterest":181,"open_interest":181,"iv":1118,"implied_volatility":1118,"delta":259,"gamma":259,"theta":259,"vega":259,"rho":259,"in_the_money":14},"PEP   261009C00200000",-0.06,178,{"contract_symbol":1426,"symbol":1426,"bid":1427,"ask":1428,"last":9,"change":9,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":1150,"implied_volatility":1150,"delta":753,"gamma":259,"theta":259,"vega":259,"rho":1429,"in_the_money":77},"PEP   261009P00200000",74.35,78.35,-0.010055,"2026-10-08T05:52:15.767129+00:00"]