[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PGY":3,"homepage-market-summary":31,"stock-options-PGY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PGY","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},"Pagaya Technologies Ltd. Class A Ordinary Shares","Nasdaq",null,"FINANCE SERVICES","Pagaya Technologies Ltd is a product-focused technology company. It uses machine learning, a vast data network, and an AI-driven approach to offer comprehensive consumer credit and residential real estate products for its partners, their customers, and investors. Its suite of products includes Decline Monetization, Dual Look, First Look, Affiliate Optimizer Engine, Direct Marketing Engine, and FastPass, providing lenders with an AI-powered credit and acquisition ecosystem that helps them approve more borrowers, capture more demand, and grow without adding risk. Geographically, the company generates maximum revenue from its business in the United States.","493","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},18.14,17.72,18.335,17.7,18.05,0.09,0.5,1517518.616625,18016,18.0833,31.54,10.4,3552182.596586287,36.6,1373,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":174,"has_options":74,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":215,"updated_at":701,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.8,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,25559,1.3,[186,187,191,195,199,203,207,211],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",44,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",100,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-02-19",135,"270219",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-05-21",226,"270521",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-06-17",253,"270617",{"date":208,"label":208,"type":177,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2028-01-21",471,"280121",{"date":212,"label":212,"type":177,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2029-01-19",835,"290119",[216,229,240,249,258,267,276,288,301,318,339,356,376,398,421,447,471,494,516,539,562,582,601,621,642,661,678,690],{"strike":217,"call":218,"put":225,"callItm":74,"putItm":14,"isAtm":14},3,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":222,"implied_volatility":222,"delta":223,"gamma":182,"theta":182,"vega":182,"rho":224,"in_the_money":74},"PGY   261016C00003000",14.1,15.9,0.8959,1,0.000731,{"contract_symbol":226,"symbol":226,"bid":182,"ask":227,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":228,"implied_volatility":228,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PGY   261016P00003000",0.75,1.0626,{"strike":230,"call":231,"put":237,"callItm":74,"putItm":14,"isAtm":14},4,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":235,"implied_volatility":235,"delta":223,"gamma":182,"theta":182,"vega":182,"rho":236,"in_the_money":74},"PGY   261016C00004000",13.1,14.9,0.8862,0.000974,{"contract_symbol":238,"symbol":238,"bid":182,"ask":227,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":239,"implied_volatility":239,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PGY   261016P00004000",1.0839,{"strike":241,"call":242,"put":247,"callItm":74,"putItm":14,"isAtm":14},5,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":222,"implied_volatility":222,"delta":223,"gamma":182,"theta":182,"vega":182,"rho":246,"in_the_money":74},"PGY   261016C00005000",12.1,13.9,0.001218,{"contract_symbol":248,"symbol":248,"bid":182,"ask":227,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":228,"implied_volatility":228,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PGY   261016P00005000",{"strike":250,"call":251,"put":256,"callItm":74,"putItm":14,"isAtm":14},6,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":222,"implied_volatility":222,"delta":223,"gamma":182,"theta":182,"vega":182,"rho":255,"in_the_money":74},"PGY   261016C00006000",11.1,12.9,0.001461,{"contract_symbol":257,"symbol":257,"bid":182,"ask":227,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":228,"implied_volatility":228,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PGY   261016P00006000",{"strike":259,"call":260,"put":265,"callItm":74,"putItm":14,"isAtm":14},7,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":222,"implied_volatility":222,"delta":223,"gamma":182,"theta":182,"vega":182,"rho":264,"in_the_money":74},"PGY   261016C00007000",10.2,11.9,0.001705,{"contract_symbol":266,"symbol":266,"bid":182,"ask":227,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":228,"implied_volatility":228,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PGY   261016P00007000",{"strike":268,"call":269,"put":274,"callItm":74,"putItm":14,"isAtm":14},8,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":235,"implied_volatility":235,"delta":223,"gamma":182,"theta":182,"vega":182,"rho":273,"in_the_money":74},"PGY   261016C00008000",9.1,10.9,0.001948,{"contract_symbol":275,"symbol":275,"bid":182,"ask":227,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":228,"implied_volatility":228,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PGY   261016P00008000",{"strike":178,"call":277,"put":282,"callItm":74,"putItm":14,"isAtm":14},{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":222,"implied_volatility":222,"delta":223,"gamma":182,"theta":182,"vega":182,"rho":281,"in_the_money":74},"PGY   261016C00009000",8.2,10,0.002192,{"contract_symbol":283,"symbol":283,"bid":182,"ask":227,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":228,"implied_volatility":228,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":182,"in_the_money":14},"PGY   261016P00009000",-0.000007,0.000011,-0.000005,0.000001,{"strike":280,"call":289,"put":295,"callItm":74,"putItm":14,"isAtm":14},{"contract_symbol":290,"symbol":290,"bid":291,"ask":271,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":222,"implied_volatility":222,"delta":292,"gamma":285,"theta":293,"vega":287,"rho":294,"in_the_money":74},"PGY   261016C00010000",7.1,0.999994,-0.000004,0.002435,{"contract_symbol":296,"symbol":296,"bid":182,"ask":227,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":228,"implied_volatility":228,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":182,"in_the_money":14},"PGY   261016P00010000",-0.000105,0.000137,-0.00007,0.000012,{"strike":302,"call":303,"put":312,"callItm":74,"putItm":14,"isAtm":14},11,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":222,"implied_volatility":222,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":74},"PGY   261016C00011000",6.1,8.1,0.999887,0.000175,-0.000064,0.000013,0.002678,{"contract_symbol":313,"symbol":313,"bid":182,"ask":227,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":228,"implied_volatility":228,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":293,"in_the_money":14},"PGY   261016P00011000",-0.000867,0.000976,-0.000502,0.000084,{"strike":319,"call":320,"put":329,"callItm":74,"putItm":14,"isAtm":14},12,{"contract_symbol":321,"symbol":321,"bid":322,"ask":291,"last":323,"change":182,"changePercent":9,"volume":182,"openInterest":230,"open_interest":230,"iv":222,"implied_volatility":222,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":74},"PGY   261016C00012000",5.2,6.31,0.998911,0.001428,-0.000522,0.000104,0.002917,{"contract_symbol":330,"symbol":330,"bid":182,"ask":331,"last":332,"change":182,"changePercent":9,"volume":182,"openInterest":333,"open_interest":333,"iv":239,"implied_volatility":239,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":14},"PGY   261016P00012000",0.25,0.32,41,-0.005235,0.004882,-0.002613,0.000429,-0.000025,{"strike":340,"call":341,"put":349,"callItm":74,"putItm":14,"isAtm":14},13,{"contract_symbol":342,"symbol":342,"bid":343,"ask":305,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":222,"implied_volatility":222,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":74},"PGY   261016C00013000",4.1,0.993653,0.007008,-0.002562,0.000509,0.003136,{"contract_symbol":350,"symbol":350,"bid":182,"ask":227,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":228,"implied_volatility":228,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":14},"PGY   261016P00013000",-0.016787,0.013789,-0.007091,0.001187,-0.000079,{"strike":357,"call":358,"put":366,"callItm":74,"putItm":14,"isAtm":14},14,{"contract_symbol":359,"symbol":359,"bid":360,"ask":241,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":222,"implied_volatility":222,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":74},"PGY   261016C00014000",3.1,0.97513,0.022819,-0.008341,0.001656,0.003293,{"contract_symbol":367,"symbol":367,"bid":182,"ask":368,"last":369,"change":182,"changePercent":9,"volume":182,"openInterest":370,"open_interest":370,"iv":228,"implied_volatility":228,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":14},"PGY   261016P00014000",0.1,0.05,33,-0.046647,0.032256,-0.016589,0.002777,-0.000222,{"strike":377,"call":378,"put":389,"callItm":74,"putItm":14,"isAtm":14},15,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":217,"change":182,"changePercent":9,"volume":182,"openInterest":382,"open_interest":382,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":74},"PGY   261016C00015000",2.25,3.5,105,0.8251,0.943315,0.048507,-0.015039,0.003243,0.003387,{"contract_symbol":390,"symbol":390,"bid":182,"ask":368,"last":369,"change":182,"changePercent":9,"volume":182,"openInterest":391,"open_interest":391,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":14},"PGY   261016P00015000",1315,0.8643,-0.064583,0.051282,-0.017446,0.003591,-0.000305,{"strike":399,"call":400,"put":411,"callItm":74,"putItm":14,"isAtm":74},16,{"contract_symbol":401,"symbol":401,"bid":184,"ask":402,"last":403,"change":182,"changePercent":9,"volume":182,"openInterest":404,"open_interest":404,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":74},"PGY   261016C00016000",3.3,2.75,40,0.7354,0.884747,0.092867,-0.022876,0.005534,0.003355,{"contract_symbol":412,"symbol":412,"bid":369,"ask":413,"last":368,"change":182,"changePercent":9,"volume":182,"openInterest":414,"open_interest":414,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":14},"PGY   261016P00016000",0.15,4320,0.6852,-0.100473,0.090294,-0.019307,0.005013,-0.00047,{"strike":422,"call":423,"put":435,"callItm":74,"putItm":14,"isAtm":74},17,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":182,"changePercent":9,"volume":182,"openInterest":428,"open_interest":428,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":74},"PGY   261016C00017000",0.65,2.3,1.48,47,0.6853,0.761696,0.158745,-0.033957,0.008815,0.003011,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":439,"change":182,"changePercent":9,"volume":182,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":14},"PGY   261016P00017000",0.2,0.3,0.27,1185,0.5826,-0.20617,0.171901,-0.026577,0.008115,-0.000965,{"strike":448,"call":449,"put":461,"callItm":74,"putItm":14,"isAtm":74},18,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":182,"changePercent":9,"volume":182,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":74},"PGY   261016C00018000",0.7,0.9,0.89,718,0.6615,0.571395,0.208481,-0.041543,0.011174,0.002326,{"contract_symbol":462,"symbol":462,"bid":22,"ask":223,"last":463,"change":182,"changePercent":9,"volume":182,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":14},"PGY   261016P00018000",0.6,3254,0.6079,-0.42581,0.226552,-0.038131,0.011159,-0.002031,{"strike":472,"call":473,"put":483,"callItm":14,"putItm":74,"isAtm":74},19,{"contract_symbol":474,"symbol":474,"bid":331,"ask":22,"last":475,"change":182,"changePercent":9,"volume":182,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":14},"PGY   261016C00019000",0.35,727,0.6191,0.354123,0.211072,-0.036847,0.010588,0.001476,{"contract_symbol":484,"symbol":484,"bid":227,"ask":485,"last":486,"change":182,"changePercent":9,"volume":182,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":74},"PGY   261016P00019000",1.4,1.1,1879,0.5593,-0.664248,0.229048,-0.032628,0.010379,-0.003218,{"strike":495,"call":496,"put":505,"callItm":14,"putItm":74,"isAtm":74},20,{"contract_symbol":497,"symbol":497,"bid":368,"ask":437,"last":437,"change":182,"changePercent":9,"volume":182,"openInterest":498,"open_interest":498,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":14},"PGY   261016C00020000",6176,0.5807,0.165739,0.150607,-0.023132,0.007086,0.000702,{"contract_symbol":506,"symbol":506,"bid":507,"ask":380,"last":508,"change":182,"changePercent":9,"volume":182,"openInterest":509,"open_interest":509,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":74},"PGY   261016P00020000",1.75,1.93,758,0.6036,-0.824019,0.150561,-0.024985,0.007364,-0.004127,{"strike":517,"call":518,"put":527,"callItm":14,"putItm":74,"isAtm":14},21,{"contract_symbol":519,"symbol":519,"bid":182,"ask":413,"last":72,"change":182,"changePercent":9,"volume":182,"openInterest":520,"open_interest":520,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":14},"PGY   261016C00021000",448,0.5823,0.066141,0.077537,-0.011974,0.003658,0.000283,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":531,"change":182,"changePercent":9,"volume":182,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":74},"PGY   261016P00021000",2.5,3.2,2.8,1063,0.6195,-0.920609,0.083823,-0.01465,0.004207,-0.004777,{"strike":540,"call":541,"put":550,"callItm":14,"putItm":74,"isAtm":14},22,{"contract_symbol":542,"symbol":542,"bid":182,"ask":368,"last":369,"change":182,"changePercent":9,"volume":182,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":14},"PGY   261016C00022000",465,0.6869,0.045045,0.048519,-0.010426,0.0027,0.000192,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":554,"change":182,"changePercent":9,"volume":182,"openInterest":555,"open_interest":555,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":74},"PGY   261016P00022000",3.6,4.9,3.9,445,0.7111,-0.948822,0.051909,-0.011954,0.002991,-0.005141,{"strike":563,"call":564,"put":572,"callItm":14,"putItm":74,"isAtm":14},23,{"contract_symbol":565,"symbol":565,"bid":182,"ask":463,"last":72,"change":182,"changePercent":9,"volume":182,"openInterest":566,"open_interest":566,"iv":544,"implied_volatility":544,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":14},"PGY   261016C00023000",346,0.017446,0.022045,-0.004737,0.001227,0.000075,{"contract_symbol":573,"symbol":573,"bid":343,"ask":574,"last":575,"change":182,"changePercent":9,"volume":182,"openInterest":576,"open_interest":576,"iv":556,"implied_volatility":556,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":74},"PGY   261016P00023000",5.8,4.62,50,-0.979031,0.0249,-0.005734,0.001435,-0.005512,{"strike":583,"call":584,"put":592,"callItm":14,"putItm":74,"isAtm":14},24,{"contract_symbol":585,"symbol":585,"bid":182,"ask":368,"last":369,"change":182,"changePercent":9,"volume":182,"openInterest":586,"open_interest":586,"iv":544,"implied_volatility":544,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":14},"PGY   261016C00024000",309,0.006096,0.008819,-0.001895,0.000491,0.000026,{"contract_symbol":593,"symbol":593,"bid":322,"ask":594,"last":595,"change":182,"changePercent":9,"volume":182,"openInterest":223,"open_interest":223,"iv":556,"implied_volatility":556,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":74},"PGY   261016P00024000",6.7,6.52,-0.99219,0.010603,-0.002442,0.000611,-0.005811,{"strike":602,"call":603,"put":611,"callItm":14,"putItm":74,"isAtm":14},25,{"contract_symbol":604,"symbol":604,"bid":182,"ask":369,"last":369,"change":182,"changePercent":9,"volume":182,"openInterest":605,"open_interest":605,"iv":544,"implied_volatility":544,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":14},"PGY   261016C00025000",460,0.001942,0.003157,-0.000678,0.000176,0.000008,{"contract_symbol":612,"symbol":612,"bid":250,"ask":613,"last":614,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":74},"PGY   261016P00025000",7.9,7.79,0.7067,-0.997472,0.003898,-0.000887,0.000223,-0.006078,{"strike":622,"call":623,"put":632,"callItm":14,"putItm":74,"isAtm":14},26,{"contract_symbol":624,"symbol":624,"bid":182,"ask":368,"last":625,"change":182,"changePercent":9,"volume":182,"openInterest":626,"open_interest":626,"iv":544,"implied_volatility":544,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":14},"PGY   261016C00026000",0.02,363,0.00057,0.001026,-0.000221,0.000057,0.000002,{"contract_symbol":633,"symbol":633,"bid":259,"ask":634,"last":635,"change":182,"changePercent":9,"volume":182,"openInterest":636,"open_interest":636,"iv":556,"implied_volatility":556,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":74},"PGY   261016P00026000",8.9,8.55,102,-0.999152,0.001429,-0.000329,0.000082,-0.006328,{"strike":643,"call":644,"put":652,"callItm":14,"putItm":74,"isAtm":14},27,{"contract_symbol":645,"symbol":645,"bid":182,"ask":223,"last":646,"change":182,"changePercent":9,"volume":182,"openInterest":647,"open_interest":647,"iv":544,"implied_volatility":544,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":287,"in_the_money":14},"PGY   261016C00027000",0.01,384,0.000156,0.000307,-0.000066,0.000017,{"contract_symbol":653,"symbol":653,"bid":268,"ask":654,"last":655,"change":182,"changePercent":9,"volume":182,"openInterest":223,"open_interest":223,"iv":556,"implied_volatility":556,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":74},"PGY   261016P00027000",9.9,5.4,-0.999748,0.000464,-0.000107,0.000027,-0.006574,{"strike":662,"call":663,"put":671,"callItm":14,"putItm":74,"isAtm":14},28,{"contract_symbol":664,"symbol":664,"bid":182,"ask":331,"last":665,"change":182,"changePercent":9,"volume":182,"openInterest":666,"open_interest":666,"iv":544,"implied_volatility":544,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":182,"in_the_money":14},"PGY   261016C00028000",0.23,477,0.00004,0.000085,-0.000018,0.000005,{"contract_symbol":672,"symbol":672,"bid":178,"ask":272,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":615,"implied_volatility":615,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":74},"PGY   261016P00028000",-0.999936,0.000129,-0.000029,0.000007,-0.006819,{"strike":679,"call":680,"put":684,"callItm":14,"putItm":74,"isAtm":14},29,{"contract_symbol":681,"symbol":681,"bid":182,"ask":438,"last":369,"change":182,"changePercent":9,"volume":182,"openInterest":399,"open_interest":399,"iv":544,"implied_volatility":544,"delta":682,"gamma":683,"theta":286,"vega":287,"rho":182,"in_the_money":14},"PGY   261016C00029000",0.00001,0.000022,{"contract_symbol":685,"symbol":685,"bid":280,"ask":263,"last":686,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":556,"implied_volatility":556,"delta":687,"gamma":667,"theta":688,"vega":631,"rho":689,"in_the_money":74},"PGY   261016P00029000",8.59,-0.999981,-0.000009,-0.007062,{"strike":691,"call":692,"put":696,"callItm":14,"putItm":74,"isAtm":14},30,{"contract_symbol":693,"symbol":693,"bid":182,"ask":413,"last":694,"change":182,"changePercent":9,"volume":182,"openInterest":448,"open_interest":448,"iv":544,"implied_volatility":544,"delta":631,"gamma":670,"theta":695,"vega":182,"rho":182,"in_the_money":14},"PGY   261016C00030000",0.03,-0.000001,{"contract_symbol":697,"symbol":697,"bid":302,"ask":254,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":556,"implied_volatility":556,"delta":698,"gamma":285,"theta":699,"vega":287,"rho":700,"in_the_money":74},"PGY   261016P00030000",-0.999995,-0.000003,-0.007306,"2026-10-08T07:59:04.612468+00:00"]