[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PHIN":3,"homepage-market-summary":35,"stock-options-PHIN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PHIN","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},"PHINIA Inc.","NYSE",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Phinia Inc is engaged in the development, design, and manufacture of integrated components and systems that optimize performance, increase efficiency, and reduce emissions in combustion and hybrid propulsion for commercial vehicles, industrial applications, and light vehicles. Its product portfolio includes alternative fuel systems, fuel delivery modules, evaporative canisters, diesel fuel injection systems, electrical systems, hydrogen solutions, associated software, and others. The company's reportable segments are; the Fuel Systems segment, which derives key revenue, and the Aftermarket segment. Geographically, it generates maximum revenue from the United States and the rest from the United Kingdom, China, Poland, Romania, Brazil, and other regions.","12,500","Auburn Hills, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.0523,1.2,"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},58.47,59.57,59.93,57.715,60.76,-2.29,-3.77,504116.999091,10576,58.3368,86.935,50.795,389046.7639626414,21.2,819,{"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":211,"updated_at":613,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,79,7.78,[190,191,195,199,203,207],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",44,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",72,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-01-15",100,"270115",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-02-19",135,"270219",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2027-05-21",226,"270521",[212,228,243,260,277,296,315,335,356,380,401,423,443,464,483,502,519,535,552,568,578,587,595,604],{"strike":213,"call":214,"put":224,"callItm":78,"putItm":14,"isAtm":14},40,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":218,"implied_volatility":218,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":78},"PHIN  261016C00040000",17.2,20.1,0.6075,0.999972,0.000021,-0.000037,0.000011,0.009862,{"contract_symbol":225,"symbol":225,"bid":186,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":227,"implied_volatility":227,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PHIN  261016P00040000",0.75,0.3669,{"strike":229,"call":230,"put":240,"callItm":78,"putItm":14,"isAtm":14},42.5,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":234,"implied_volatility":234,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":78},"PHIN  261016C00042500",14.1,17.6,0.6396,0.999374,0.000373,-0.000713,0.000201,0.01047,{"contract_symbol":241,"symbol":241,"bid":186,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":242,"implied_volatility":242,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PHIN  261016P00042500",0.3683,{"strike":244,"call":245,"put":254,"callItm":78,"putItm":14,"isAtm":14},45,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":234,"implied_volatility":234,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":78},"PHIN  261016C00045000",12.4,14.9,0.996065,0.001988,-0.003806,0.001072,0.011037,{"contract_symbol":255,"symbol":255,"bid":186,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":242,"implied_volatility":242,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":186,"in_the_money":14},"PHIN  261016P00045000",-0.000003,0.000004,-0.000002,0.000001,{"strike":261,"call":262,"put":271,"callItm":78,"putItm":14,"isAtm":14},47.5,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":234,"implied_volatility":234,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":78},"PHIN  261016C00047500",9.2,11.9,0.982964,0.007193,-0.01377,0.003878,0.011457,{"contract_symbol":272,"symbol":272,"bid":186,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":242,"implied_volatility":242,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":258,"in_the_money":14},"PHIN  261016P00047500",-0.000147,0.000168,-0.000106,0.000052,{"strike":278,"call":279,"put":288,"callItm":78,"putItm":14,"isAtm":14},50,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":234,"implied_volatility":234,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":78},"PHIN  261016C00050000",7.2,10,0.946133,0.018635,-0.035674,0.010047,0.011518,{"contract_symbol":289,"symbol":289,"bid":186,"ask":290,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":227,"implied_volatility":227,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":14},"PHIN  261016P00050000",0.95,-0.003026,0.002737,-0.001725,0.000847,-0.000044,{"strike":297,"call":298,"put":307,"callItm":78,"putItm":14,"isAtm":14},52.5,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":234,"implied_volatility":234,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":78},"PHIN  261016C00052500",4.9,7.6,0.869204,0.036179,-0.069257,0.019505,0.01096,{"contract_symbol":308,"symbol":308,"bid":186,"ask":309,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":242,"implied_volatility":242,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":14},"PHIN  261016P00052500",0.9,-0.029313,0.019737,-0.012532,0.006128,-0.000432,{"strike":316,"call":317,"put":326,"callItm":78,"putItm":14,"isAtm":14},55,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":234,"implied_volatility":234,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":78},"PHIN  261016C00055000",2.75,6,0.745186,0.054664,-0.104644,0.029471,0.009655,{"contract_symbol":327,"symbol":327,"bid":186,"ask":290,"last":328,"change":186,"changePercent":9,"volume":186,"openInterest":329,"open_interest":329,"iv":242,"implied_volatility":242,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":14},"PHIN  261016P00055000",0.22,1,-0.138587,0.065362,-0.041503,0.020295,-0.002058,{"strike":336,"call":337,"put":346,"callItm":78,"putItm":14,"isAtm":78},57.5,{"contract_symbol":338,"symbol":338,"bid":226,"ask":339,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":340,"implied_volatility":340,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":78},"PHIN  261016C00057500",3.6,0.4972,0.599986,0.084635,-0.097914,0.035472,0.008075,{"contract_symbol":347,"symbol":347,"bid":186,"ask":348,"last":349,"change":186,"changePercent":9,"volume":186,"openInterest":329,"open_interest":329,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":14},"PHIN  261016P00057500",2.4,1.28,0.4272,-0.388619,0.097722,-0.083465,0.035191,-0.005878,{"strike":357,"call":358,"put":369,"callItm":14,"putItm":78,"isAtm":78},60,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":186,"changePercent":9,"volume":186,"openInterest":329,"open_interest":329,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":14},"PHIN  261016C00060000",0.2,3,1.43,0.537,0.395835,0.078135,-0.105466,0.035373,0.005381,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":373,"change":186,"changePercent":9,"volume":186,"openInterest":361,"open_interest":361,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":78},"PHIN  261016P00060000",1.4,3.5,1.7,0.3925,-0.651115,0.102673,-0.074014,0.033968,-0.009966,{"strike":381,"call":382,"put":391,"callItm":14,"putItm":78,"isAtm":14},62.5,{"contract_symbol":383,"symbol":383,"bid":186,"ask":17,"last":309,"change":186,"changePercent":9,"volume":186,"openInterest":384,"open_interest":384,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":14},"PHIN  261016C00062500",4,0.5077,0.212945,0.062337,-0.075192,0.026677,0.002936,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":78},"PHIN  261016P00062500",3.1,5.1,0.3998,-0.848541,0.063923,-0.047828,0.021546,-0.013297,{"strike":402,"call":403,"put":412,"callItm":14,"putItm":78,"isAtm":14},65,{"contract_symbol":404,"symbol":404,"bid":186,"ask":405,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":14},"PHIN  261016C00065000",2.25,0.5807,0.132323,0.040166,-0.06339,0.019662,0.001824,{"contract_symbol":413,"symbol":413,"bid":414,"ask":301,"last":415,"change":186,"changePercent":9,"volume":186,"openInterest":416,"open_interest":416,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":78},"PHIN  261016P00065000",4.6,5.38,12,0.4968,-0.906293,0.036685,-0.042368,0.015362,-0.014724,{"strike":424,"call":425,"put":433,"callItm":14,"putItm":78,"isAtm":14},67.5,{"contract_symbol":426,"symbol":426,"bid":186,"ask":427,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":406,"implied_volatility":406,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":14},"PHIN  261016C00067500",1.35,0.063088,0.023236,-0.036671,0.011374,0.000875,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":186,"changePercent":9,"volume":186,"openInterest":244,"open_interest":244,"iv":417,"implied_volatility":417,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":78},"PHIN  261016P00067500",7,10.6,2,-0.964234,0.017245,-0.019917,0.007221,-0.016144,{"strike":444,"call":445,"put":453,"callItm":14,"putItm":78,"isAtm":14},70,{"contract_symbol":446,"symbol":446,"bid":186,"ask":290,"last":447,"change":186,"changePercent":9,"volume":186,"openInterest":437,"open_interest":437,"iv":406,"implied_volatility":406,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":14},"PHIN  261016C00070000",0.05,0.026916,0.01166,-0.018403,0.005708,0.000375,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":186,"changePercent":9,"volume":186,"openInterest":458,"open_interest":458,"iv":417,"implied_volatility":417,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":78},"PHIN  261016P00070000",10.1,12.5,9.38,8,-0.988345,0.006677,-0.007711,0.002796,-0.017097,{"strike":465,"call":466,"put":474,"callItm":14,"putItm":78,"isAtm":14},72.5,{"contract_symbol":467,"symbol":467,"bid":186,"ask":329,"last":17,"change":186,"changePercent":9,"volume":186,"openInterest":329,"open_interest":329,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":14},"PHIN  261016C00072500",0.5801,0.010286,0.005129,-0.008077,0.002508,0.000144,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":417,"implied_volatility":417,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":78},"PHIN  261016P00072500",12.6,15,-0.996718,0.002175,-0.002512,0.000911,-0.01783,{"strike":484,"call":485,"put":493,"callItm":14,"putItm":78,"isAtm":14},75,{"contract_symbol":486,"symbol":486,"bid":186,"ask":226,"last":487,"change":186,"changePercent":9,"volume":186,"openInterest":329,"open_interest":329,"iv":468,"implied_volatility":468,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":14},"PHIN  261016C00075000",0.1,0.003595,0.002021,-0.003183,0.000988,0.00005,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":417,"implied_volatility":417,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":78},"PHIN  261016P00075000",15.1,17.8,-0.999191,0.000607,-0.000701,0.000254,-0.018482,{"strike":503,"call":504,"put":511,"callItm":14,"putItm":78,"isAtm":14},77.5,{"contract_symbol":505,"symbol":505,"bid":186,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":406,"implied_volatility":406,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":14},"PHIN  261016C00077500",0.001166,0.000727,-0.001147,0.000356,0.000016,{"contract_symbol":512,"symbol":512,"bid":233,"ask":513,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":417,"implied_volatility":417,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":78},"PHIN  261016P00077500",20.5,-0.999824,0.000148,-0.000171,0.000062,-0.019107,{"strike":520,"call":521,"put":528,"callItm":14,"putItm":78,"isAtm":14},80,{"contract_symbol":522,"symbol":522,"bid":186,"ask":290,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":406,"implied_volatility":406,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":14},"PHIN  261016C00080000",0.000346,0.000237,-0.000374,0.000116,0.000005,{"contract_symbol":529,"symbol":529,"bid":217,"ask":530,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":417,"implied_volatility":417,"delta":531,"gamma":532,"theta":221,"vega":533,"rho":534,"in_the_money":78},"PHIN  261016P00080000",22.9,-0.999966,0.000032,0.000013,-0.019725,{"strike":536,"call":537,"put":543,"callItm":14,"putItm":78,"isAtm":14},82.5,{"contract_symbol":538,"symbol":538,"bid":186,"ask":290,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":468,"implied_volatility":468,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":259,"in_the_money":14},"PHIN  261016C00082500",0.000094,0.00007,-0.000111,0.000034,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":417,"implied_volatility":417,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":78},"PHIN  261016P00082500",22.6,25.6,-0.999994,0.000006,-0.000007,0.000003,-0.020342,{"strike":553,"call":554,"put":560,"callItm":14,"putItm":78,"isAtm":14},85,{"contract_symbol":555,"symbol":555,"bid":186,"ask":290,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":468,"implied_volatility":468,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":186,"in_the_money":14},"PHIN  261016C00085000",0.000024,0.00002,-0.000031,0.00001,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":564,"implied_volatility":564,"delta":565,"gamma":559,"theta":566,"vega":527,"rho":567,"in_the_money":78},"PHIN  261016P00085000",25.1,27.8,0.5583,-0.999988,-0.000015,-0.020957,{"strike":569,"call":570,"put":572,"callItm":14,"putItm":78,"isAtm":14},90,{"contract_symbol":571,"symbol":571,"bid":186,"ask":290,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":406,"implied_volatility":406,"delta":259,"gamma":259,"theta":258,"vega":259,"rho":186,"in_the_money":14},"PHIN  261016C00090000",{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":417,"implied_volatility":417,"delta":576,"gamma":186,"theta":186,"vega":186,"rho":577,"in_the_money":78},"PHIN  261016P00090000",30.1,32.7,-1,-0.022192,{"strike":579,"call":580,"put":582,"callItm":14,"putItm":78,"isAtm":14},95,{"contract_symbol":581,"symbol":581,"bid":186,"ask":290,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":406,"implied_volatility":406,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PHIN  261016C00095000",{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":417,"implied_volatility":417,"delta":576,"gamma":186,"theta":186,"vega":186,"rho":586,"in_the_money":78},"PHIN  261016P00095000",35.1,37.9,-0.023425,{"strike":201,"call":588,"put":590,"callItm":14,"putItm":78,"isAtm":14},{"contract_symbol":589,"symbol":589,"bid":186,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":406,"implied_volatility":406,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PHIN  261016C00100000",{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":417,"implied_volatility":417,"delta":576,"gamma":186,"theta":186,"vega":186,"rho":594,"in_the_money":78},"PHIN  261016P00100000",40.1,42.9,-0.024657,{"strike":596,"call":597,"put":599,"callItm":14,"putItm":78,"isAtm":14},105,{"contract_symbol":598,"symbol":598,"bid":186,"ask":290,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":468,"implied_volatility":468,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PHIN  261016C00105000",{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":564,"implied_volatility":564,"delta":576,"gamma":186,"theta":186,"vega":186,"rho":603,"in_the_money":78},"PHIN  261016P00105000",45.1,47.9,-0.025888,{"strike":605,"call":606,"put":608,"callItm":14,"putItm":78,"isAtm":14},110,{"contract_symbol":607,"symbol":607,"bid":186,"ask":226,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":406,"implied_volatility":406,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PHIN  261016C00110000",{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":417,"implied_volatility":417,"delta":576,"gamma":186,"theta":186,"vega":186,"rho":612,"in_the_money":78},"PHIN  261016P00110000",50.1,52.6,-0.027123,"2026-10-08T03:26:04.950157+00:00"]