[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PG":3,"homepage-market-summary":35,"stock-options-PG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PG","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},"Procter & Gamble Company","NYSE",null,"SOAP, DETERGENTS, CLEANG PREPARATIONS, PERFUMES, COSMETICS","Since its founding in 1837, Procter & Gamble has become one of the world's largest consumer product manufacturers, with annual sales of more than $87 billion. It operates with a lineup of leading brands, including more than 20 that generate annual global sales of more than $1 billion each, such as Tide laundry detergent, Charmin toilet paper, Pantene shampoo, and Pampers diapers. Sales outside the US represent just over half of the firm's consolidated total.","104,000","Cincinnati, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.9455,4.354,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},147.82,148.68,149.665,147.755,148.41,-0.59,-0.4,8649418.546934,111021,148.35,167.25,137.62,9556284.051582387,34.4,14312,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":178,"has_options":78,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":252,"updated_at":1045,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",0.4,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,14414,0.41,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244,248],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",16,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",23,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",30,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",37,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",44,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",72,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",100,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-02-19",135,"270219",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-03-19",163,"270319",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-04-16",191,"270416",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-06-17",253,"270617",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-09-17",345,"270917",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-01-21",471,"280121",{"date":249,"label":249,"type":193,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2029-01-19",835,"290119",[253,269,280,292,302,312,322,332,347,362,377,393,408,424,441,461,480,498,520,539,560,580,602,623,646,669,694,720,745,769,794,818,841,863,881,900,916,929,941,950,959,969,979,989,998,1007,1016,1025,1035],{"strike":254,"call":255,"put":264,"callItm":78,"putItm":14,"isAtm":14},85,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":259,"change":186,"changePercent":9,"volume":186,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":262,"gamma":186,"theta":186,"vega":186,"rho":263,"in_the_money":78},"PG    261009C00085000",62.55,63,63.36,10,0.7206,1,0.003474,{"contract_symbol":265,"symbol":265,"bid":186,"ask":266,"last":267,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":268,"implied_volatility":268,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PG    261009P00085000",2.13,0.06,0.3528,{"strike":270,"call":271,"put":278,"callItm":78,"putItm":14,"isAtm":14},90,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":186,"changePercent":9,"volume":186,"openInterest":276,"open_interest":276,"iv":261,"implied_volatility":261,"delta":262,"gamma":186,"theta":186,"vega":186,"rho":277,"in_the_money":78},"PG    261009C00090000",57.2,59.5,58.64,8,0.003678,{"contract_symbol":279,"symbol":279,"bid":186,"ask":266,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":268,"implied_volatility":268,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PG    261009P00090000",{"strike":281,"call":282,"put":290,"callItm":78,"putItm":14,"isAtm":14},95,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":286,"change":186,"changePercent":9,"volume":186,"openInterest":287,"open_interest":287,"iv":288,"implied_volatility":288,"delta":262,"gamma":186,"theta":186,"vega":186,"rho":289,"in_the_money":78},"PG    261009C00095000",52.75,54.7,50.44,7,0.6522,0.003883,{"contract_symbol":291,"symbol":291,"bid":186,"ask":266,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":268,"implied_volatility":268,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PG    261009P00095000",{"strike":222,"call":293,"put":299,"callItm":78,"putItm":14,"isAtm":14},{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":297,"change":186,"changePercent":9,"volume":186,"openInterest":194,"open_interest":194,"iv":261,"implied_volatility":261,"delta":262,"gamma":186,"theta":186,"vega":186,"rho":298,"in_the_money":78},"PG    261009C00100000",47.7,49.75,45.46,0.004087,{"contract_symbol":300,"symbol":300,"bid":186,"ask":266,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":301,"implied_volatility":301,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PG    261009P00100000",0.3458,{"strike":303,"call":304,"put":310,"callItm":78,"putItm":14,"isAtm":14},105,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":186,"changePercent":9,"volume":186,"openInterest":262,"open_interest":262,"iv":261,"implied_volatility":261,"delta":262,"gamma":186,"theta":186,"vega":186,"rho":309,"in_the_money":78},"PG    261009C00105000",42.75,44.95,40.29,0.004291,{"contract_symbol":311,"symbol":311,"bid":186,"ask":266,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":268,"implied_volatility":268,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PG    261009P00105000",{"strike":313,"call":314,"put":320,"callItm":78,"putItm":14,"isAtm":14},110,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":318,"change":186,"changePercent":9,"volume":186,"openInterest":262,"open_interest":262,"iv":288,"implied_volatility":288,"delta":262,"gamma":186,"theta":186,"vega":186,"rho":319,"in_the_money":78},"PG    261009C00110000",37.75,39.9,35.32,0.004496,{"contract_symbol":321,"symbol":321,"bid":186,"ask":266,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":268,"implied_volatility":268,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PG    261009P00110000",{"strike":323,"call":324,"put":330,"callItm":78,"putItm":14,"isAtm":14},115,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":186,"changePercent":9,"volume":186,"openInterest":262,"open_interest":262,"iv":261,"implied_volatility":261,"delta":262,"gamma":186,"theta":186,"vega":186,"rho":329,"in_the_money":78},"PG    261009C00115000",31.4,34.95,32.73,0.0047,{"contract_symbol":331,"symbol":331,"bid":186,"ask":266,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":268,"implied_volatility":268,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PG    261009P00115000",{"strike":333,"call":334,"put":344,"callItm":78,"putItm":14,"isAtm":14},120,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":338,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":261,"implied_volatility":261,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":78},"PG    261009C00120000",27.75,29.95,25.64,0.999997,0.000002,-0.000032,0.000001,0.004904,{"contract_symbol":345,"symbol":345,"bid":186,"ask":266,"last":346,"change":186,"changePercent":9,"volume":186,"openInterest":262,"open_interest":262,"iv":268,"implied_volatility":268,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PG    261009P00120000",0.01,{"strike":348,"call":349,"put":359,"callItm":78,"putItm":14,"isAtm":14},125,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":353,"change":186,"changePercent":9,"volume":186,"openInterest":262,"open_interest":262,"iv":261,"implied_volatility":261,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":78},"PG    261009C00125000",21.7,24.95,23.2,0.999865,0.000077,-0.001194,0.000049,0.005108,{"contract_symbol":360,"symbol":360,"bid":186,"ask":266,"last":361,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":268,"implied_volatility":268,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PG    261009P00125000",0.11,{"strike":363,"call":364,"put":375,"callItm":78,"putItm":14,"isAtm":14},129,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":368,"change":186,"changePercent":9,"volume":186,"openInterest":369,"open_interest":369,"iv":261,"implied_volatility":261,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":78},"PG    261009C00129000",18.35,21,20.34,3,0.998456,0.000736,-0.011414,0.000473,0.005262,{"contract_symbol":376,"symbol":376,"bid":186,"ask":266,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":301,"implied_volatility":301,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PG    261009P00129000",{"strike":378,"call":379,"put":389,"callItm":78,"putItm":14,"isAtm":14},130,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":383,"change":186,"changePercent":9,"volume":186,"openInterest":369,"open_interest":369,"iv":261,"implied_volatility":261,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":78},"PG    261009C00130000",17.65,19.95,19.41,0.997375,0.001192,-0.018482,0.000766,0.005297,{"contract_symbol":390,"symbol":390,"bid":186,"ask":391,"last":346,"change":186,"changePercent":9,"volume":186,"openInterest":392,"open_interest":392,"iv":268,"implied_volatility":268,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PG    261009P00130000",0.04,86,{"strike":394,"call":395,"put":405,"callItm":78,"putItm":14,"isAtm":14},131,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":399,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":261,"implied_volatility":261,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":78},"PG    261009C00131000",16.65,18.75,17.69,0.995667,0.001871,-0.029001,0.001201,0.005327,{"contract_symbol":406,"symbol":406,"bid":186,"ask":266,"last":346,"change":186,"changePercent":9,"volume":186,"openInterest":407,"open_interest":407,"iv":268,"implied_volatility":268,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PG    261009P00131000",270,{"strike":409,"call":410,"put":420,"callItm":78,"putItm":14,"isAtm":14},132,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":414,"change":186,"changePercent":9,"volume":186,"openInterest":262,"open_interest":262,"iv":288,"implied_volatility":288,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":78},"PG    261009C00132000",15.65,18,13.45,0.996664,0.001635,-0.020765,0.00095,0.005374,{"contract_symbol":421,"symbol":421,"bid":186,"ask":266,"last":422,"change":186,"changePercent":9,"volume":186,"openInterest":413,"open_interest":413,"iv":301,"implied_volatility":301,"delta":186,"gamma":186,"theta":423,"vega":186,"rho":186,"in_the_money":14},"PG    261009P00132000",0.13,-0.000001,{"strike":425,"call":426,"put":436,"callItm":78,"putItm":14,"isAtm":14},133,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":430,"change":186,"changePercent":9,"volume":186,"openInterest":262,"open_interest":262,"iv":261,"implied_volatility":261,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":78},"PG    261009C00133000",14.75,16.3,12.47,0.989162,0.004203,-0.065147,0.002699,0.005369,{"contract_symbol":437,"symbol":437,"bid":186,"ask":266,"last":438,"change":186,"changePercent":9,"volume":186,"openInterest":198,"open_interest":198,"iv":268,"implied_volatility":268,"delta":439,"gamma":340,"theta":440,"vega":342,"rho":186,"in_the_money":14},"PG    261009P00133000",0.66,-0.000002,-0.000009,{"strike":442,"call":443,"put":453,"callItm":78,"putItm":14,"isAtm":14},134,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":447,"change":186,"changePercent":9,"volume":186,"openInterest":369,"open_interest":369,"iv":261,"implied_volatility":261,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":78},"PG    261009C00134000",13.7,15.4,14.76,0.983553,0.006025,-0.093392,0.003869,0.005375,{"contract_symbol":454,"symbol":454,"bid":186,"ask":266,"last":455,"change":186,"changePercent":9,"volume":186,"openInterest":456,"open_interest":456,"iv":268,"implied_volatility":268,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":186,"in_the_money":14},"PG    261009P00134000",0.05,19,-0.000008,0.000011,-0.000039,0.000003,{"strike":226,"call":462,"put":473,"callItm":78,"putItm":14,"isAtm":14},{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":186,"changePercent":9,"volume":186,"openInterest":467,"open_interest":467,"iv":261,"implied_volatility":261,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":78},"PG    261009C00135000",11.75,14.45,13.82,4,0.975693,0.008391,-0.130076,0.005389,0.005368,{"contract_symbol":474,"symbol":474,"bid":186,"ask":266,"last":346,"change":186,"changePercent":9,"volume":186,"openInterest":475,"open_interest":475,"iv":301,"implied_volatility":301,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":186,"in_the_money":14},"PG    261009P00135000",89,-0.000023,0.000031,-0.00011,0.000009,{"strike":481,"call":482,"put":491,"callItm":78,"putItm":14,"isAtm":14},136,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":288,"implied_volatility":288,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":78},"PG    261009C00136000",11.5,13.75,0.977078,0.008824,-0.112076,0.00513,0.005418,{"contract_symbol":492,"symbol":492,"bid":186,"ask":266,"last":391,"change":186,"changePercent":9,"volume":186,"openInterest":493,"open_interest":493,"iv":268,"implied_volatility":268,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":423,"in_the_money":14},"PG    261009P00136000",68,-0.000124,0.000146,-0.000541,0.000046,{"strike":499,"call":500,"put":510,"callItm":78,"putItm":14,"isAtm":14},137,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":504,"change":186,"changePercent":9,"volume":186,"openInterest":467,"open_interest":467,"iv":261,"implied_volatility":261,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":78},"PG    261009C00137000",10.6,12.75,11.51,0.950803,0.014967,-0.231998,0.009612,0.005296,{"contract_symbol":511,"symbol":511,"bid":186,"ask":512,"last":513,"change":186,"changePercent":9,"volume":186,"openInterest":514,"open_interest":514,"iv":268,"implied_volatility":268,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":14},"PG    261009P00137000",0.1,0.03,214,-0.00042,0.000454,-0.001687,0.000143,-0.000003,{"strike":521,"call":522,"put":532,"callItm":78,"putItm":14,"isAtm":14},138,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":526,"change":186,"changePercent":9,"volume":186,"openInterest":369,"open_interest":369,"iv":261,"implied_volatility":261,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":78},"PG    261009C00138000",9.55,11.7,11.07,0.932518,0.019188,-0.297438,0.012323,0.005224,{"contract_symbol":533,"symbol":533,"bid":186,"ask":422,"last":422,"change":186,"changePercent":9,"volume":186,"openInterest":534,"open_interest":534,"iv":268,"implied_volatility":268,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":457,"in_the_money":14},"PG    261009P00138000",142,-0.001277,0.001265,-0.0047,0.000398,{"strike":540,"call":541,"put":551,"callItm":78,"putItm":14,"isAtm":14},139,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":545,"change":186,"changePercent":9,"volume":186,"openInterest":262,"open_interest":262,"iv":288,"implied_volatility":288,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":78},"PG    261009C00139000",8.6,10.75,5.8,0.929698,0.021876,-0.277867,0.012718,0.005248,{"contract_symbol":552,"symbol":552,"bid":186,"ask":422,"last":553,"change":186,"changePercent":9,"volume":186,"openInterest":554,"open_interest":554,"iv":268,"implied_volatility":268,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":14},"PG    261009P00139000",0.02,465,-0.003501,0.003156,-0.01173,0.000992,-0.000021,{"strike":561,"call":562,"put":572,"callItm":78,"putItm":14,"isAtm":14},140,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":566,"change":186,"changePercent":9,"volume":186,"openInterest":369,"open_interest":369,"iv":261,"implied_volatility":261,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":78},"PG    261009C00140000",7.25,8.85,9.07,0.881483,0.02915,-0.451852,0.01872,0.00499,{"contract_symbol":573,"symbol":573,"bid":186,"ask":553,"last":513,"change":186,"changePercent":9,"volume":186,"openInterest":574,"open_interest":574,"iv":268,"implied_volatility":268,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":14},"PG    261009P00140000",460,-0.008681,0.00707,-0.026277,0.002223,-0.000053,{"strike":581,"call":582,"put":593,"callItm":78,"putItm":14,"isAtm":14},141,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":586,"change":186,"changePercent":9,"volume":186,"openInterest":276,"open_interest":276,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":78},"PG    261009C00141000",6.2,8.65,7.49,0.6549,0.870023,0.034209,-0.438098,0.019969,0.004961,{"contract_symbol":594,"symbol":594,"bid":186,"ask":595,"last":553,"change":186,"changePercent":9,"volume":186,"openInterest":499,"open_interest":499,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":14},"PG    261009P00141000",0.23,0.3098,-0.009461,0.008682,-0.024877,0.002397,-0.000057,{"strike":534,"call":603,"put":614,"callItm":78,"putItm":14,"isAtm":14},{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":607,"change":186,"changePercent":9,"volume":186,"openInterest":467,"open_interest":467,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":78},"PG    261009C00142000",5.65,7.3,6.65,0.5259,0.881678,0.039892,-0.329392,0.018699,0.005077,{"contract_symbol":615,"symbol":615,"bid":346,"ask":553,"last":346,"change":186,"changePercent":9,"volume":186,"openInterest":616,"open_interest":616,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":14},"PG    261009P00142000",411,0.2905,-0.016943,0.01533,-0.038618,0.003969,-0.000103,{"strike":624,"call":625,"put":637,"callItm":78,"putItm":14,"isAtm":14},143,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":629,"change":186,"changePercent":9,"volume":186,"openInterest":630,"open_interest":630,"iv":631,"implied_volatility":631,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":78},"PG    261009C00143000",4.8,6.25,5.67,49,0.5182,0.838579,0.050021,-0.401061,0.023103,0.004852,{"contract_symbol":638,"symbol":638,"bid":186,"ask":76,"last":391,"change":186,"changePercent":9,"volume":186,"openInterest":639,"open_interest":639,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":14},"PG    261009P00143000",367,0.2823,-0.036426,0.029963,-0.071267,0.007538,-0.000221,{"strike":647,"call":648,"put":660,"callItm":78,"putItm":14,"isAtm":14},144,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":652,"change":186,"changePercent":9,"volume":186,"openInterest":653,"open_interest":653,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":78},"PG    261009C00144000",3.85,4.5,4.24,239,0.4461,0.815717,0.063231,-0.375652,0.025139,0.004755,{"contract_symbol":661,"symbol":661,"bid":346,"ask":422,"last":455,"change":186,"changePercent":9,"volume":186,"openInterest":662,"open_interest":662,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":14},"PG    261009P00144000",257,0.2564,-0.060815,0.049742,-0.097602,0.011366,-0.00037,{"strike":670,"call":671,"put":683,"callItm":78,"putItm":14,"isAtm":14},145,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":675,"change":186,"changePercent":9,"volume":186,"openInterest":676,"open_interest":676,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":78},"PG    261009C00145000",2.52,3.3,3.65,806,0.3206,0.816953,0.087609,-0.268846,0.025035,0.004809,{"contract_symbol":684,"symbol":684,"bid":76,"ask":685,"last":686,"change":186,"changePercent":9,"volume":186,"openInterest":687,"open_interest":687,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":14},"PG    261009P00145000",0.15,0.09,414,0.2363,-0.111277,0.084978,-0.141703,0.017899,-0.000677,{"strike":695,"call":696,"put":708,"callItm":78,"putItm":14,"isAtm":78},146,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":700,"change":186,"changePercent":9,"volume":186,"openInterest":701,"open_interest":701,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":78},"PG    261009C00146000",1.96,2.57,2.97,698,0.294,0.731735,0.118727,-0.306469,0.031115,0.004329,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":712,"change":186,"changePercent":9,"volume":186,"openInterest":713,"open_interest":713,"iv":714,"implied_volatility":714,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":14},"PG    261009P00146000",0.17,0.33,0.25,274,0.2312,-0.217281,0.134673,-0.21497,0.027754,-0.001322,{"strike":721,"call":722,"put":734,"callItm":78,"putItm":14,"isAtm":78},147,{"contract_symbol":723,"symbol":723,"bid":724,"ask":725,"last":726,"change":186,"changePercent":9,"volume":186,"openInterest":727,"open_interest":727,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":78},"PG    261009C00147000",1.2,1.61,1.4,811,0.2527,0.615547,0.160181,-0.305308,0.036072,0.003661,{"contract_symbol":735,"symbol":735,"bid":188,"ask":736,"last":737,"change":186,"changePercent":9,"volume":186,"openInterest":738,"open_interest":738,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":14},"PG    261009P00147000",0.57,0.42,193,0.2209,-0.369259,0.180894,-0.263645,0.035622,-0.00225,{"strike":746,"call":747,"put":758,"callItm":14,"putItm":78,"isAtm":78},148,{"contract_symbol":748,"symbol":748,"bid":749,"ask":262,"last":750,"change":186,"changePercent":9,"volume":186,"openInterest":751,"open_interest":751,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":14},"PG    261009C00148000",0.72,1.23,587,0.2555,0.450521,0.164107,-0.319886,0.037373,0.002686,{"contract_symbol":759,"symbol":759,"bid":760,"ask":761,"last":762,"change":186,"changePercent":9,"volume":186,"openInterest":763,"open_interest":763,"iv":595,"implied_volatility":595,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":78},"PG    261009P00148000",0.89,0.96,0.9,168,-0.555612,0.181931,-0.287353,0.037298,-0.003396,{"strike":770,"call":771,"put":783,"callItm":14,"putItm":78,"isAtm":78},149,{"contract_symbol":772,"symbol":772,"bid":773,"ask":774,"last":775,"change":186,"changePercent":9,"volume":186,"openInterest":776,"open_interest":776,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":14},"PG    261009C00149000",0.36,0.69,0.62,782,0.2678,0.304624,0.138451,-0.296535,0.033051,0.001819,{"contract_symbol":784,"symbol":784,"bid":785,"ask":786,"last":787,"change":186,"changePercent":9,"volume":186,"openInterest":214,"open_interest":214,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":78},"PG    261009P00149000",1.32,1.74,1.25,0.1989,-0.756005,0.16705,-0.197295,0.029613,-0.004628,{"strike":795,"call":796,"put":807,"callItm":14,"putItm":78,"isAtm":78},150,{"contract_symbol":797,"symbol":797,"bid":798,"ask":773,"last":799,"change":186,"changePercent":9,"volume":186,"openInterest":800,"open_interest":800,"iv":801,"implied_volatility":801,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":14},"PG    261009C00150000",0.2,0.3,1133,0.272,0.187352,0.10476,-0.231429,0.025398,0.00112,{"contract_symbol":808,"symbol":808,"bid":698,"ask":809,"last":810,"change":186,"changePercent":9,"volume":186,"openInterest":811,"open_interest":811,"iv":812,"implied_volatility":812,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":78},"PG    261009P00150000",2.47,1.95,101,0.1893,-0.900026,0.098158,-0.105069,0.016565,-0.00553,{"strike":819,"call":820,"put":830,"callItm":14,"putItm":78,"isAtm":14},152.5,{"contract_symbol":821,"symbol":821,"bid":391,"ask":822,"last":391,"change":186,"changePercent":9,"volume":186,"openInterest":823,"open_interest":823,"iv":824,"implied_volatility":824,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":14},"PG    261009C00152500",0.08,929,0.2997,0.047769,0.035149,-0.094244,0.009388,0.000286,{"contract_symbol":831,"symbol":831,"bid":832,"ask":833,"last":834,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":835,"implied_volatility":835,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":78},"PG    261009P00152500",3.2,4.85,8.4,0.1521,-0.999513,0.001209,-0.000835,0.000164,-0.006229,{"strike":842,"call":843,"put":852,"callItm":14,"putItm":78,"isAtm":14},155,{"contract_symbol":844,"symbol":844,"bid":186,"ask":455,"last":553,"change":186,"changePercent":9,"volume":186,"openInterest":845,"open_interest":845,"iv":846,"implied_volatility":846,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":14},"PG    261009C00155000",3873,0.3554,0.017094,0.012624,-0.04761,0.003999,0.000102,{"contract_symbol":853,"symbol":853,"bid":854,"ask":855,"last":856,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":857,"implied_volatility":857,"delta":858,"gamma":859,"theta":860,"vega":861,"rho":862,"in_the_money":78},"PG    261009P00155000",5.55,7.5,7.7,0.2206,-0.999691,0.000546,-0.000794,0.000107,-0.006332,{"strike":864,"call":865,"put":872,"callItm":14,"putItm":78,"isAtm":14},157.5,{"contract_symbol":866,"symbol":866,"bid":186,"ask":710,"last":346,"change":186,"changePercent":9,"volume":186,"openInterest":534,"open_interest":534,"iv":867,"implied_volatility":867,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":477,"in_the_money":14},"PG    261009C00157500",0.3916,0.005252,0.004085,-0.018709,0.001426,{"contract_symbol":873,"symbol":873,"bid":874,"ask":875,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":876,"implied_volatility":876,"delta":877,"gamma":878,"theta":879,"vega":355,"rho":880,"in_the_money":78},"PG    261009P00157500",7.8,10.4,0.2855,-0.999783,0.000303,-0.000738,-0.006436,{"strike":882,"call":883,"put":891,"callItm":14,"putItm":78,"isAtm":14},160,{"contract_symbol":884,"symbol":884,"bid":186,"ask":346,"last":346,"change":186,"changePercent":9,"volume":186,"openInterest":885,"open_interest":885,"iv":867,"implied_volatility":867,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":14},"PG    261009C00160000",54,0.000717,0.00067,-0.00307,0.000234,0.000004,{"contract_symbol":892,"symbol":892,"bid":893,"ask":894,"last":895,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":876,"implied_volatility":876,"delta":896,"gamma":897,"theta":898,"vega":460,"rho":899,"in_the_money":78},"PG    261009P00160000",10.85,13.2,15.77,-0.999994,0.00001,-0.000024,-0.006539,{"strike":901,"call":902,"put":909,"callItm":14,"putItm":78,"isAtm":14},162.5,{"contract_symbol":903,"symbol":903,"bid":186,"ask":266,"last":76,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":904,"implied_volatility":904,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":342,"in_the_money":14},"PG    261009C00162500",0.4196,0.000191,0.000183,-0.000964,0.000069,{"contract_symbol":910,"symbol":910,"bid":911,"ask":912,"last":913,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":876,"implied_volatility":876,"delta":914,"gamma":186,"theta":186,"vega":186,"rho":915,"in_the_money":78},"PG    261009P00162500",12.85,16.25,18.49,-1,-0.006641,{"strike":917,"call":918,"put":924,"callItm":14,"putItm":78,"isAtm":14},165,{"contract_symbol":919,"symbol":919,"bid":186,"ask":920,"last":267,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":867,"implied_volatility":867,"delta":921,"gamma":922,"theta":923,"vega":340,"rho":186,"in_the_money":14},"PG    261009C00165000",0.75,0.000005,0.000006,-0.000029,{"contract_symbol":925,"symbol":925,"bid":926,"ask":927,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":876,"implied_volatility":876,"delta":914,"gamma":186,"theta":186,"vega":186,"rho":928,"in_the_money":78},"PG    261009P00165000",15.35,18.85,-0.006743,{"strike":930,"call":931,"put":935,"callItm":14,"putItm":78,"isAtm":14},167.5,{"contract_symbol":932,"symbol":932,"bid":186,"ask":553,"last":933,"change":186,"changePercent":9,"volume":186,"openInterest":934,"open_interest":934,"iv":867,"implied_volatility":867,"delta":186,"gamma":186,"theta":439,"vega":186,"rho":186,"in_the_money":14},"PG    261009C00167500",1.16,5,{"contract_symbol":936,"symbol":936,"bid":937,"ask":938,"last":939,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":876,"implied_volatility":876,"delta":914,"gamma":186,"theta":186,"vega":186,"rho":940,"in_the_money":78},"PG    261009P00167500",17.55,21.4,23.4,-0.006846,{"strike":942,"call":943,"put":945,"callItm":14,"putItm":78,"isAtm":14},170,{"contract_symbol":944,"symbol":944,"bid":186,"ask":346,"last":595,"change":186,"changePercent":9,"volume":186,"openInterest":934,"open_interest":934,"iv":904,"implied_volatility":904,"delta":186,"gamma":186,"theta":423,"vega":186,"rho":186,"in_the_money":14},"PG    261009C00170000",{"contract_symbol":946,"symbol":946,"bid":947,"ask":948,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":876,"implied_volatility":876,"delta":914,"gamma":186,"theta":186,"vega":186,"rho":949,"in_the_money":78},"PG    261009P00170000",20.25,23.8,-0.006947,{"strike":951,"call":952,"put":954,"callItm":14,"putItm":78,"isAtm":14},172.5,{"contract_symbol":953,"symbol":953,"bid":186,"ask":266,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":904,"implied_volatility":904,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PG    261009C00172500",{"contract_symbol":955,"symbol":955,"bid":956,"ask":957,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":876,"implied_volatility":876,"delta":914,"gamma":186,"theta":186,"vega":186,"rho":958,"in_the_money":78},"PG    261009P00172500",22.55,26.35,-0.00705,{"strike":960,"call":961,"put":963,"callItm":14,"putItm":78,"isAtm":14},175,{"contract_symbol":962,"symbol":962,"bid":186,"ask":266,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":867,"implied_volatility":867,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PG    261009C00175000",{"contract_symbol":964,"symbol":964,"bid":965,"ask":966,"last":967,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":876,"implied_volatility":876,"delta":914,"gamma":186,"theta":186,"vega":186,"rho":968,"in_the_money":78},"PG    261009P00175000",25.05,27.95,30.15,-0.007152,{"strike":970,"call":971,"put":973,"callItm":14,"putItm":78,"isAtm":14},177.5,{"contract_symbol":972,"symbol":972,"bid":186,"ask":266,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":867,"implied_volatility":867,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PG    261009C00177500",{"contract_symbol":974,"symbol":974,"bid":975,"ask":976,"last":977,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":876,"implied_volatility":876,"delta":914,"gamma":186,"theta":186,"vega":186,"rho":978,"in_the_money":78},"PG    261009P00177500",27.85,30.7,28.68,-0.007254,{"strike":980,"call":981,"put":983,"callItm":14,"putItm":78,"isAtm":14},180,{"contract_symbol":982,"symbol":982,"bid":186,"ask":266,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":904,"implied_volatility":904,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PG    261009C00180000",{"contract_symbol":984,"symbol":984,"bid":985,"ask":986,"last":987,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":876,"implied_volatility":876,"delta":914,"gamma":186,"theta":186,"vega":186,"rho":988,"in_the_money":78},"PG    261009P00180000",30.35,32.95,31.16,-0.007356,{"strike":990,"call":991,"put":993,"callItm":14,"putItm":78,"isAtm":14},185,{"contract_symbol":992,"symbol":992,"bid":186,"ask":266,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":867,"implied_volatility":867,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PG    261009C00185000",{"contract_symbol":994,"symbol":994,"bid":995,"ask":996,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":876,"implied_volatility":876,"delta":914,"gamma":186,"theta":186,"vega":186,"rho":997,"in_the_money":78},"PG    261009P00185000",35.35,37.55,-0.00756,{"strike":999,"call":1000,"put":1002,"callItm":14,"putItm":78,"isAtm":14},190,{"contract_symbol":1001,"symbol":1001,"bid":186,"ask":266,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":867,"implied_volatility":867,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PG    261009C00190000",{"contract_symbol":1003,"symbol":1003,"bid":1004,"ask":1005,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":876,"implied_volatility":876,"delta":914,"gamma":186,"theta":186,"vega":186,"rho":1006,"in_the_money":78},"PG    261009P00190000",40.1,43.85,-0.007765,{"strike":1008,"call":1009,"put":1011,"callItm":14,"putItm":78,"isAtm":14},195,{"contract_symbol":1010,"symbol":1010,"bid":186,"ask":266,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":867,"implied_volatility":867,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PG    261009C00195000",{"contract_symbol":1012,"symbol":1012,"bid":1013,"ask":1014,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":876,"implied_volatility":876,"delta":914,"gamma":186,"theta":186,"vega":186,"rho":1015,"in_the_money":78},"PG    261009P00195000",45.35,48.85,-0.007969,{"strike":1017,"call":1018,"put":1020,"callItm":14,"putItm":78,"isAtm":14},200,{"contract_symbol":1019,"symbol":1019,"bid":186,"ask":266,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":867,"implied_volatility":867,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PG    261009C00200000",{"contract_symbol":1021,"symbol":1021,"bid":1022,"ask":1023,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":876,"implied_volatility":876,"delta":914,"gamma":186,"theta":186,"vega":186,"rho":1024,"in_the_money":78},"PG    261009P00200000",50.1,53.85,-0.008173,{"strike":1026,"call":1027,"put":1030,"callItm":14,"putItm":78,"isAtm":14},205,{"contract_symbol":1028,"symbol":1028,"bid":186,"ask":266,"last":1029,"change":186,"changePercent":9,"volume":186,"openInterest":262,"open_interest":262,"iv":867,"implied_volatility":867,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PG    261009C00205000",0.45,{"contract_symbol":1031,"symbol":1031,"bid":1032,"ask":1033,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":876,"implied_volatility":876,"delta":914,"gamma":186,"theta":186,"vega":186,"rho":1034,"in_the_money":78},"PG    261009P00205000",55.35,58.85,-0.008378,{"strike":1036,"call":1037,"put":1039,"callItm":14,"putItm":78,"isAtm":14},210,{"contract_symbol":1038,"symbol":1038,"bid":186,"ask":266,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":867,"implied_volatility":867,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PG    261009C00210000",{"contract_symbol":1040,"symbol":1040,"bid":1041,"ask":1042,"last":1043,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":876,"implied_volatility":876,"delta":914,"gamma":186,"theta":186,"vega":186,"rho":1044,"in_the_money":78},"PG    261009P00210000",60.1,63.85,66.5,-0.008582,"2026-10-08T08:51:03.001074+00:00"]