[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PHM":3,"homepage-market-summary":35,"stock-options-PHM":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PHM","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},"Pultegroup, Inc.","NYSE",null,"OPERATIVE BUILDERS","PulteGroup Inc is a homebuilder in the United States. The company mainly builds single-family detached homes and offers products to entry-level, move-up, and active-adult buyers. It also offers homebuyers mortgage financing, title, and insurance agency services through its financial services segment.","6,506","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9258,1.04,"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},112.33,113.66,114,111.28,116.1,-3.77,-3.25,2217369.395352,38221,112.2116,144.5,108.49,1840466.1338313585,10.7,10409,{"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":248,"updated_at":1135,"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",0.6,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,928,1.29,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244],{"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},"2027-03-19",163,"270319",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-04-16",191,"270416",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-06-17",253,"270617",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-09-17",345,"270917",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-01-21",471,"280121",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2029-01-19",835,"290119",[249,262,273,284,293,302,316,332,349,367,388,409,433,455,477,498,519,545,569,590,613,637,657,681,703,724,745,764,783,802,822,840,857,875,892,912,929,945,960,974,990,1001,1013,1025,1034,1044,1054,1063,1072,1081,1090,1099,1108,1117,1126],{"strike":250,"call":251,"put":258,"callItm":78,"putItm":14,"isAtm":14},70,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":255,"implied_volatility":255,"delta":256,"gamma":186,"theta":186,"vega":186,"rho":257,"in_the_money":78},"PHM   261009C00070000",40.3,44.3,0.2757,1,0.002872,{"contract_symbol":259,"symbol":259,"bid":186,"ask":260,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":261,"implied_volatility":261,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PHM   261009P00070000",2.15,0.6329,{"strike":263,"call":264,"put":269,"callItm":78,"putItm":14,"isAtm":14},75,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":255,"implied_volatility":255,"delta":256,"gamma":186,"theta":186,"vega":186,"rho":268,"in_the_money":78},"PHM   261009C00075000",35.4,39.3,0.003077,{"contract_symbol":270,"symbol":270,"bid":186,"ask":260,"last":271,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":272,"implied_volatility":272,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PHM   261009P00075000",0.74,0.6328,{"strike":274,"call":275,"put":281,"callItm":78,"putItm":14,"isAtm":14},80,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":279,"implied_volatility":279,"delta":256,"gamma":186,"theta":186,"vega":186,"rho":280,"in_the_money":78},"PHM   261009C00080000",30.4,34.3,0.2755,0.003285,{"contract_symbol":282,"symbol":282,"bid":186,"ask":260,"last":283,"change":186,"changePercent":9,"volume":186,"openInterest":256,"open_interest":256,"iv":261,"implied_volatility":261,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PHM   261009P00080000",1.4,{"strike":285,"call":286,"put":291,"callItm":78,"putItm":14,"isAtm":14},85,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":255,"implied_volatility":255,"delta":256,"gamma":186,"theta":186,"vega":186,"rho":290,"in_the_money":78},"PHM   261009C00085000",25.4,29.3,0.003487,{"contract_symbol":292,"symbol":292,"bid":186,"ask":260,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":261,"implied_volatility":261,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PHM   261009P00085000",{"strike":294,"call":295,"put":300,"callItm":78,"putItm":14,"isAtm":14},90,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":279,"implied_volatility":279,"delta":256,"gamma":186,"theta":186,"vega":186,"rho":299,"in_the_money":78},"PHM   261009C00090000",20.8,23.6,0.003696,{"contract_symbol":301,"symbol":301,"bid":186,"ask":260,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":272,"implied_volatility":272,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PHM   261009P00090000",{"strike":303,"call":304,"put":309,"callItm":78,"putItm":14,"isAtm":14},95,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":255,"implied_volatility":255,"delta":256,"gamma":186,"theta":186,"vega":186,"rho":308,"in_the_money":78},"PHM   261009C00095000",15.7,18.8,0.003897,{"contract_symbol":310,"symbol":310,"bid":186,"ask":260,"last":311,"change":186,"changePercent":9,"volume":186,"openInterest":256,"open_interest":256,"iv":261,"implied_volatility":261,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":186,"in_the_money":14},"PHM   261009P00095000",0.2,-0.000023,0.000022,-0.000149,0.000007,{"strike":222,"call":317,"put":322,"callItm":78,"putItm":14,"isAtm":14},{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":255,"implied_volatility":255,"delta":256,"gamma":186,"theta":186,"vega":186,"rho":321,"in_the_money":78},"PHM   261009C00100000",11.1,13.7,0.004102,{"contract_symbol":323,"symbol":323,"bid":186,"ask":324,"last":325,"change":186,"changePercent":9,"volume":186,"openInterest":326,"open_interest":326,"iv":261,"implied_volatility":261,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":14},"PHM   261009P00100000",1.15,0.4,20,-0.002465,0.001688,-0.011606,0.00055,-0.000011,{"strike":333,"call":334,"put":342,"callItm":78,"putItm":14,"isAtm":14},103,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":279,"implied_volatility":279,"delta":338,"gamma":339,"theta":340,"vega":186,"rho":341,"in_the_money":78},"PHM   261009C00103000",7.7,10.6,0.999999,0.000003,-0.000003,0.00423,{"contract_symbol":343,"symbol":343,"bid":186,"ask":260,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":261,"implied_volatility":261,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":14},"PHM   261009P00103000",-0.018653,0.010053,-0.069122,0.003273,-0.000087,{"strike":350,"call":351,"put":360,"callItm":78,"putItm":14,"isAtm":14},104,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":255,"implied_volatility":255,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":78},"PHM   261009C00104000",7,9.7,0.999986,0.00003,-0.00004,0.000004,0.004266,{"contract_symbol":361,"symbol":361,"bid":186,"ask":260,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":261,"implied_volatility":261,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":14},"PHM   261009P00104000",-0.032588,0.016051,-0.110367,0.005226,-0.000152,{"strike":368,"call":369,"put":378,"callItm":78,"putItm":14,"isAtm":14},105,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":255,"implied_volatility":255,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":78},"PHM   261009C00105000",6.1,8.7,0.999871,0.000255,-0.000333,0.000036,0.004307,{"contract_symbol":379,"symbol":379,"bid":186,"ask":380,"last":381,"change":186,"changePercent":9,"volume":186,"openInterest":382,"open_interest":382,"iv":261,"implied_volatility":261,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":14},"PHM   261009P00105000",0.35,0.1,89,-0.05392,0.024125,-0.165881,0.007854,-0.000252,{"strike":389,"call":390,"put":400,"callItm":78,"putItm":14,"isAtm":14},106,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":78},"PHM   261009C00106000",5.3,7.3,0.2388,0.999837,0.000364,-0.000357,0.000045,0.004352,{"contract_symbol":401,"symbol":401,"bid":186,"ask":402,"last":381,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":14},"PHM   261009P00106000",0.15,0.598,-0.073352,0.032432,-0.199094,0.009987,-0.000343,{"strike":410,"call":411,"put":422,"callItm":78,"putItm":14,"isAtm":14},107,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":78},"PHM   261009C00107000",4.2,6.8,7.25,0.2019,0.999788,0.000553,-0.000387,0.000057,0.004389,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":186,"changePercent":9,"volume":186,"openInterest":256,"open_interest":256,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":14},"PHM   261009P00107000",0.05,0.3,0.23,0.5512,-0.095743,0.042999,-0.224262,0.012192,-0.000447,{"strike":434,"call":435,"put":446,"callItm":78,"putItm":14,"isAtm":14},108,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":439,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":78},"PHM   261009C00108000",3.3,5.2,6.35,0.2313,0.992858,0.011956,-0.010982,0.001423,0.004398,{"contract_symbol":447,"symbol":447,"bid":381,"ask":425,"last":448,"change":186,"changePercent":9,"volume":186,"openInterest":256,"open_interest":256,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":14},"PHM   261009P00108000",0.28,0.4946,-0.123388,0.057505,-0.241481,0.014631,-0.000576,{"strike":456,"call":457,"put":467,"callItm":78,"putItm":14,"isAtm":14},109,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":78},"PHM   261009C00109000",2.45,5,0.3689,0.875601,0.077535,-0.181157,0.014715,0.003893,{"contract_symbol":468,"symbol":468,"bid":311,"ask":283,"last":469,"change":186,"changePercent":9,"volume":186,"openInterest":470,"open_interest":470,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":14},"PHM   261009P00109000",0.33,13,0.467,-0.17976,0.078238,-0.292886,0.018814,-0.00084,{"strike":478,"call":479,"put":489,"callItm":78,"putItm":14,"isAtm":78},110,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":460,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":78},"PHM   261009C00110000",2.2,3.5,0.4554,0.734431,0.100401,-0.357358,0.023518,0.003271,{"contract_symbol":490,"symbol":490,"bid":186,"ask":491,"last":311,"change":186,"changePercent":9,"volume":186,"openInterest":460,"open_interest":460,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":14},"PHM   261009P00110000",1.75,0.4648,-0.269571,0.0991,-0.367552,0.023696,-0.001261,{"strike":499,"call":500,"put":509,"callItm":78,"putItm":14,"isAtm":78},111,{"contract_symbol":501,"symbol":501,"bid":502,"ask":482,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":78},"PHM   261009C00111000",1.8,0.4756,0.619348,0.111671,-0.433675,0.027323,0.002767,{"contract_symbol":510,"symbol":510,"bid":380,"ask":511,"last":512,"change":186,"changePercent":9,"volume":186,"openInterest":470,"open_interest":470,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":14},"PHM   261009P00111000",1.05,0.72,0.463,-0.377816,0.114449,-0.421213,0.02726,-0.001772,{"strike":520,"call":521,"put":533,"callItm":78,"putItm":14,"isAtm":78},112,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":525,"change":186,"changePercent":9,"volume":186,"openInterest":526,"open_interest":526,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":78},"PHM   261009C00112000",1.3,2.75,8.2,65,0.5029,0.504214,0.11059,-0.480193,0.028612,0.002258,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":537,"change":186,"changePercent":9,"volume":186,"openInterest":538,"open_interest":538,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":14},"PHM   261009P00112000",0.9,1.85,1.11,15,0.5118,-0.495631,0.108628,-0.488361,0.028626,-0.00234,{"strike":546,"call":547,"put":557,"callItm":14,"putItm":78,"isAtm":78},113,{"contract_symbol":548,"symbol":548,"bid":549,"ask":550,"last":324,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":14},"PHM   261009C00113000",0.85,1.65,0.5555,0.406299,0.097361,-0.515684,0.02782,0.00182,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":561,"change":186,"changePercent":9,"volume":186,"openInterest":562,"open_interest":562,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":78},"PHM   261009P00113000",1.55,2.3,1.69,25,0.5445,-0.595825,0.09919,-0.504848,0.027784,-0.002824,{"strike":22,"call":570,"put":579,"callItm":14,"putItm":78,"isAtm":78},{"contract_symbol":571,"symbol":571,"bid":572,"ask":182,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":14},"PHM   261009C00114000",0.5,0.577,0.320879,0.086505,-0.494462,0.025678,0.001439,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":583,"change":186,"changePercent":9,"volume":186,"openInterest":198,"open_interest":198,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":78},"PHM   261009P00114000",1.25,3.8,2.38,0.5409,-0.691013,0.090808,-0.456072,0.025267,-0.003288,{"strike":591,"call":592,"put":602,"callItm":14,"putItm":78,"isAtm":14},115,{"contract_symbol":593,"symbol":593,"bid":425,"ask":594,"last":283,"change":186,"changePercent":9,"volume":186,"openInterest":595,"open_interest":595,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":14},"PHM   261009C00115000",1.6,6,0.5673,0.237556,0.075973,-0.419763,0.022172,0.001068,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":606,"change":186,"changePercent":9,"volume":186,"openInterest":595,"open_interest":595,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":78},"PHM   261009P00115000",2.35,3.7,2.87,0.4822,-0.801147,0.080625,-0.321837,0.02002,-0.003824,{"strike":614,"call":615,"put":625,"callItm":14,"putItm":78,"isAtm":14},116,{"contract_symbol":616,"symbol":616,"bid":311,"ask":184,"last":617,"change":186,"changePercent":9,"volume":186,"openInterest":618,"open_interest":618,"iv":619,"implied_volatility":619,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":14},"PHM   261009C00116000",0.48,33,0.5494,0.162523,0.062346,-0.323073,0.017639,0.000734,{"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},"PHM   261009P00116000",3.4,4.9,4.15,87,0.4524,-0.885435,0.059654,-0.209623,0.013884,-0.00424,{"strike":638,"call":639,"put":648,"callItm":14,"putItm":78,"isAtm":14},117,{"contract_symbol":640,"symbol":640,"bid":186,"ask":523,"last":641,"change":186,"changePercent":9,"volume":186,"openInterest":595,"open_interest":595,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":14},"PHM   261009C00117000",1.35,0.5713,0.118949,0.048521,-0.271812,0.014259,0.000537,{"contract_symbol":649,"symbol":649,"bid":413,"ask":371,"last":650,"change":186,"changePercent":9,"volume":186,"openInterest":470,"open_interest":470,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":78},"PHM   261009P00117000",2.46,0.4861,-0.918203,0.043366,-0.175872,0.010843,-0.004429,{"strike":658,"call":659,"put":669,"callItm":14,"putItm":78,"isAtm":14},118,{"contract_symbol":660,"symbol":660,"bid":424,"ask":661,"last":448,"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},"PHM   261009C00118000",0.75,36,0.6327,0.101689,0.039151,-0.269007,0.012742,0.000458,{"contract_symbol":670,"symbol":670,"bid":671,"ask":672,"last":673,"change":186,"changePercent":9,"volume":186,"openInterest":674,"open_interest":674,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":78},"PHM   261009P00118000",5.1,7.1,2.4,55,0.5309,-0.936125,0.032852,-0.158932,0.008971,-0.004552,{"strike":682,"call":683,"put":692,"callItm":14,"putItm":78,"isAtm":14},119,{"contract_symbol":684,"symbol":684,"bid":186,"ask":661,"last":184,"change":186,"changePercent":9,"volume":186,"openInterest":685,"open_interest":685,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":14},"PHM   261009C00119000",40,0.6926,0.088876,0.032369,-0.266559,0.011545,0.0004,{"contract_symbol":693,"symbol":693,"bid":694,"ask":695,"last":605,"change":186,"changePercent":9,"volume":186,"openInterest":696,"open_interest":696,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":78},"PHM   261009P00119000",5.7,7.9,142,0.5202,-0.964648,0.020871,-0.096943,0.00559,-0.004726,{"strike":704,"call":705,"put":713,"callItm":14,"putItm":78,"isAtm":14},120,{"contract_symbol":706,"symbol":706,"bid":186,"ask":661,"last":617,"change":186,"changePercent":9,"volume":186,"openInterest":562,"open_interest":562,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":14},"PHM   261009C00120000",0.7482,0.077891,0.027148,-0.260899,0.010449,0.00035,{"contract_symbol":714,"symbol":714,"bid":715,"ask":194,"last":716,"change":186,"changePercent":9,"volume":186,"openInterest":717,"open_interest":717,"iv":718,"implied_volatility":718,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":78},"PHM   261009P00120000",6.6,3.75,10,0.6008,-0.96233,0.019045,-0.117996,0.005886,-0.004752,{"strike":725,"call":726,"put":734,"callItm":14,"putItm":78,"isAtm":14},121,{"contract_symbol":727,"symbol":727,"bid":186,"ask":728,"last":311,"change":186,"changePercent":9,"volume":186,"openInterest":538,"open_interest":538,"iv":707,"implied_volatility":707,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":14},"PHM   261009C00121000",0.8,0.055629,0.020916,-0.201009,0.00805,0.00025,{"contract_symbol":735,"symbol":735,"bid":736,"ask":737,"last":738,"change":186,"changePercent":9,"volume":186,"openInterest":256,"open_interest":256,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":78},"PHM   261009P00121000",7.5,10.1,9.01,0.543,-0.986411,0.008926,-0.045179,0.002496,-0.004907,{"strike":746,"call":747,"put":754,"callItm":14,"putItm":78,"isAtm":14},122,{"contract_symbol":748,"symbol":748,"bid":186,"ask":260,"last":595,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":707,"implied_volatility":707,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":14},"PHM   261009C00122000",0.038915,0.015695,-0.150829,0.006047,0.000176,{"contract_symbol":755,"symbol":755,"bid":756,"ask":757,"last":438,"change":186,"changePercent":9,"volume":186,"openInterest":758,"open_interest":758,"iv":718,"implied_volatility":718,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":78},"PHM   261009P00122000",8.4,11,3,-0.986376,0.00809,-0.050122,0.0025,-0.004943,{"strike":765,"call":766,"put":773,"callItm":14,"putItm":78,"isAtm":14},123,{"contract_symbol":767,"symbol":767,"bid":186,"ask":260,"last":572,"change":186,"changePercent":9,"volume":186,"openInterest":256,"open_interest":256,"iv":707,"implied_volatility":707,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":14},"PHM   261009C00123000",0.026517,0.011441,-0.109953,0.004404,0.00012,{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":777,"change":186,"changePercent":9,"volume":186,"openInterest":758,"open_interest":758,"iv":718,"implied_volatility":718,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":78},"PHM   261009P00123000",9.4,12,5.6,-0.992242,0.004951,-0.030678,0.00153,-0.005011,{"strike":784,"call":785,"put":794,"callItm":14,"putItm":78,"isAtm":14},124,{"contract_symbol":786,"symbol":786,"bid":186,"ask":787,"last":788,"change":186,"changePercent":9,"volume":186,"openInterest":717,"open_interest":717,"iv":707,"implied_volatility":707,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":14},"PHM   261009C00124000",0.95,0.37,0.017706,0.008134,-0.078171,0.003131,0.00008,{"contract_symbol":795,"symbol":795,"bid":796,"ask":470,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":718,"implied_volatility":718,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":78},"PHM   261009P00124000",10.4,-0.995737,0.00291,-0.018032,0.000899,-0.005068,{"strike":803,"call":804,"put":813,"callItm":14,"putItm":78,"isAtm":14},125,{"contract_symbol":805,"symbol":805,"bid":186,"ask":661,"last":806,"change":186,"changePercent":9,"volume":186,"openInterest":807,"open_interest":807,"iv":707,"implied_volatility":707,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":14},"PHM   261009C00125000",0.25,26,0.011602,0.005649,-0.054291,0.002177,0.000052,{"contract_symbol":814,"symbol":814,"bid":815,"ask":816,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":739,"implied_volatility":739,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":78},"PHM   261009P00125000",11.4,14,-0.999166,0.000732,-0.003703,0.000205,-0.005129,{"strike":823,"call":824,"put":832,"callItm":14,"putItm":78,"isAtm":14},126,{"contract_symbol":825,"symbol":825,"bid":186,"ask":324,"last":826,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":14},"PHM   261009C00126000",0.19,0.007395,0.003811,-0.036629,0.001467,0.000033,{"contract_symbol":833,"symbol":833,"bid":834,"ask":538,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":718,"implied_volatility":718,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":78},"PHM   261009P00126000",12.4,-0.998842,0.000894,-0.005539,0.000276,-0.005164,{"strike":841,"call":842,"put":849,"callItm":14,"putItm":78,"isAtm":14},127,{"contract_symbol":843,"symbol":843,"bid":186,"ask":260,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":14},"PHM   261009C00127000",0.004628,0.002515,-0.024171,0.000968,0.000021,{"contract_symbol":850,"symbol":850,"bid":851,"ask":198,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":718,"implied_volatility":718,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":78},"PHM   261009P00127000",13.4,-0.999427,0.000468,-0.002901,0.000145,-0.005207,{"strike":858,"call":859,"put":866,"callItm":14,"putItm":78,"isAtm":14},128,{"contract_symbol":860,"symbol":860,"bid":186,"ask":260,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":14},"PHM   261009C00128000",0.002837,0.001621,-0.015578,0.000624,0.000013,{"contract_symbol":867,"symbol":867,"bid":868,"ask":869,"last":354,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":739,"implied_volatility":739,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":78},"PHM   261009P00128000",14.4,17.6,-0.999935,0.000068,-0.000344,0.000019,-0.005256,{"strike":876,"call":877,"put":884,"callItm":14,"putItm":78,"isAtm":14},129,{"contract_symbol":878,"symbol":878,"bid":186,"ask":260,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":14},"PHM   261009C00129000",0.001711,0.001025,-0.009848,0.000395,0.000008,{"contract_symbol":885,"symbol":885,"bid":886,"ask":887,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":718,"implied_volatility":718,"delta":888,"gamma":889,"theta":890,"vega":376,"rho":891,"in_the_money":78},"PHM   261009P00129000",15.4,18.7,-0.999873,0.000115,-0.000713,-0.005291,{"strike":893,"call":894,"put":903,"callItm":14,"putItm":78,"isAtm":14},130,{"contract_symbol":895,"symbol":895,"bid":186,"ask":381,"last":896,"change":186,"changePercent":9,"volume":186,"openInterest":897,"open_interest":897,"iv":707,"implied_volatility":707,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":14},"PHM   261009C00130000",0.7,67,0.001002,0.000629,-0.006041,0.000242,0.000005,{"contract_symbol":904,"symbol":904,"bid":905,"ask":906,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":718,"implied_volatility":718,"delta":907,"gamma":908,"theta":909,"vega":910,"rho":911,"in_the_money":78},"PHM   261009P00130000",16.4,19.6,-0.999943,0.000054,-0.000335,0.000017,-0.005333,{"strike":913,"call":914,"put":920,"callItm":14,"putItm":78,"isAtm":14},131,{"contract_symbol":915,"symbol":915,"bid":186,"ask":260,"last":549,"change":186,"changePercent":9,"volume":186,"openInterest":256,"open_interest":256,"iv":707,"implied_volatility":707,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":339,"in_the_money":14},"PHM   261009C00131000",0.000581,0.000381,-0.003657,0.000147,{"contract_symbol":921,"symbol":921,"bid":922,"ask":923,"last":924,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":739,"implied_volatility":739,"delta":925,"gamma":358,"theta":926,"vega":927,"rho":928,"in_the_money":78},"PHM   261009P00131000",17.4,20.6,9.6,-0.999996,-0.000022,0.000001,-0.00538,{"strike":930,"call":931,"put":937,"callItm":14,"putItm":78,"isAtm":14},132,{"contract_symbol":932,"symbol":932,"bid":186,"ask":260,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":933,"gamma":934,"theta":935,"vega":936,"rho":927,"in_the_money":14},"PHM   261009C00132000",0.000327,0.000223,-0.002146,0.000086,{"contract_symbol":938,"symbol":938,"bid":939,"ask":940,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":718,"implied_volatility":718,"delta":941,"gamma":942,"theta":943,"vega":339,"rho":944,"in_the_money":78},"PHM   261009P00132000",18.4,21.6,-0.99999,0.000011,-0.000067,-0.005415,{"strike":946,"call":947,"put":954,"callItm":14,"putItm":78,"isAtm":14},133,{"contract_symbol":948,"symbol":948,"bid":186,"ask":260,"last":949,"change":186,"changePercent":9,"volume":186,"openInterest":218,"open_interest":218,"iv":707,"implied_volatility":707,"delta":950,"gamma":951,"theta":952,"vega":953,"rho":927,"in_the_money":14},"PHM   261009C00133000",0.45,0.000181,0.000129,-0.001239,0.00005,{"contract_symbol":955,"symbol":955,"bid":956,"ask":957,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":718,"implied_volatility":718,"delta":925,"gamma":902,"theta":958,"vega":927,"rho":959,"in_the_money":78},"PHM   261009P00133000",19.4,22.5,-0.000029,-0.005456,{"strike":961,"call":962,"put":968,"callItm":14,"putItm":78,"isAtm":14},134,{"contract_symbol":963,"symbol":963,"bid":186,"ask":260,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":964,"gamma":965,"theta":966,"vega":967,"rho":186,"in_the_money":14},"PHM   261009C00134000",0.000099,0.000073,-0.000701,0.000028,{"contract_symbol":969,"symbol":969,"bid":970,"ask":298,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":739,"implied_volatility":739,"delta":971,"gamma":186,"theta":972,"vega":186,"rho":973,"in_the_money":78},"PHM   261009P00134000",20.4,-1,-0.000001,-0.005503,{"strike":975,"call":976,"put":983,"callItm":14,"putItm":78,"isAtm":14},135,{"contract_symbol":977,"symbol":977,"bid":186,"ask":572,"last":978,"change":186,"changePercent":9,"volume":186,"openInterest":256,"open_interest":256,"iv":707,"implied_volatility":707,"delta":979,"gamma":980,"theta":981,"vega":982,"rho":186,"in_the_money":14},"PHM   261009C00135000",1.47,0.000053,0.000041,-0.000392,0.000016,{"contract_symbol":984,"symbol":984,"bid":985,"ask":986,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":718,"implied_volatility":718,"delta":987,"gamma":927,"theta":988,"vega":186,"rho":989,"in_the_money":78},"PHM   261009P00135000",21.4,24.6,-0.999999,-0.000005,-0.005538,{"strike":991,"call":992,"put":995,"callItm":14,"putItm":78,"isAtm":14},136,{"contract_symbol":993,"symbol":993,"bid":186,"ask":260,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":967,"gamma":313,"theta":994,"vega":883,"rho":186,"in_the_money":14},"PHM   261009C00136000",-0.000212,{"contract_symbol":996,"symbol":996,"bid":997,"ask":998,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":718,"implied_volatility":718,"delta":971,"gamma":186,"theta":999,"vega":186,"rho":1000,"in_the_money":78},"PHM   261009P00136000",22.4,25.6,-0.000002,-0.005579,{"strike":1002,"call":1003,"put":1008,"callItm":14,"putItm":78,"isAtm":14},137,{"contract_symbol":1004,"symbol":1004,"bid":186,"ask":260,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":1005,"gamma":1006,"theta":1007,"vega":902,"rho":186,"in_the_money":14},"PHM   261009C00137000",0.000014,0.000012,-0.000113,{"contract_symbol":1009,"symbol":1009,"bid":1010,"ask":1011,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":718,"implied_volatility":718,"delta":971,"gamma":186,"theta":972,"vega":186,"rho":1012,"in_the_money":78},"PHM   261009P00137000",23.4,26.6,-0.00562,{"strike":1014,"call":1015,"put":1020,"callItm":14,"putItm":78,"isAtm":14},138,{"contract_symbol":1016,"symbol":1016,"bid":186,"ask":260,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":315,"gamma":1017,"theta":1018,"vega":1019,"rho":186,"in_the_money":14},"PHM   261009C00138000",0.000006,-0.00006,0.000002,{"contract_symbol":1021,"symbol":1021,"bid":1022,"ask":1023,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":739,"implied_volatility":739,"delta":971,"gamma":186,"theta":186,"vega":186,"rho":1024,"in_the_money":78},"PHM   261009P00138000",24.4,27.6,-0.005667,{"strike":1026,"call":1027,"put":1030,"callItm":14,"putItm":78,"isAtm":14},139,{"contract_symbol":1028,"symbol":1028,"bid":186,"ask":260,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":358,"gamma":339,"theta":1029,"vega":927,"rho":186,"in_the_money":14},"PHM   261009C00139000",-0.00003,{"contract_symbol":1031,"symbol":1031,"bid":288,"ask":1032,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":718,"implied_volatility":718,"delta":971,"gamma":186,"theta":186,"vega":186,"rho":1033,"in_the_money":78},"PHM   261009P00139000",28.6,-0.005702,{"strike":1035,"call":1036,"put":1039,"callItm":14,"putItm":78,"isAtm":14},140,{"contract_symbol":1037,"symbol":1037,"bid":186,"ask":260,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":1019,"gamma":1019,"theta":1038,"vega":927,"rho":186,"in_the_money":14},"PHM   261009C00140000",-0.000015,{"contract_symbol":1040,"symbol":1040,"bid":1041,"ask":1042,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":739,"implied_volatility":739,"delta":971,"gamma":186,"theta":186,"vega":186,"rho":1043,"in_the_money":78},"PHM   261009P00140000",26.4,29.6,-0.005749,{"strike":1045,"call":1046,"put":1049,"callItm":14,"putItm":78,"isAtm":14},141,{"contract_symbol":1047,"symbol":1047,"bid":186,"ask":260,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":927,"gamma":927,"theta":1048,"vega":186,"rho":186,"in_the_money":14},"PHM   261009C00141000",-0.000008,{"contract_symbol":1050,"symbol":1050,"bid":1051,"ask":1052,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":718,"implied_volatility":718,"delta":971,"gamma":186,"theta":186,"vega":186,"rho":1053,"in_the_money":78},"PHM   261009P00141000",27.4,30.6,-0.005784,{"strike":696,"call":1055,"put":1058,"callItm":14,"putItm":78,"isAtm":14},{"contract_symbol":1056,"symbol":1056,"bid":186,"ask":260,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":186,"gamma":186,"theta":1057,"vega":186,"rho":186,"in_the_money":14},"PHM   261009C00142000",-0.000004,{"contract_symbol":1059,"symbol":1059,"bid":1060,"ask":1061,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":718,"implied_volatility":718,"delta":971,"gamma":186,"theta":186,"vega":186,"rho":1062,"in_the_money":78},"PHM   261009P00142000",28.4,31.6,-0.005825,{"strike":1064,"call":1065,"put":1067,"callItm":14,"putItm":78,"isAtm":14},143,{"contract_symbol":1066,"symbol":1066,"bid":186,"ask":260,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":186,"gamma":186,"theta":999,"vega":186,"rho":186,"in_the_money":14},"PHM   261009C00143000",{"contract_symbol":1068,"symbol":1068,"bid":1069,"ask":1070,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":718,"implied_volatility":718,"delta":971,"gamma":186,"theta":186,"vega":186,"rho":1071,"in_the_money":78},"PHM   261009P00143000",29.4,32.6,-0.005866,{"strike":1073,"call":1074,"put":1076,"callItm":14,"putItm":78,"isAtm":14},144,{"contract_symbol":1075,"symbol":1075,"bid":186,"ask":260,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":186,"gamma":186,"theta":972,"vega":186,"rho":186,"in_the_money":14},"PHM   261009C00144000",{"contract_symbol":1077,"symbol":1077,"bid":1078,"ask":1079,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":739,"implied_volatility":739,"delta":971,"gamma":186,"theta":186,"vega":186,"rho":1080,"in_the_money":78},"PHM   261009P00144000",30.3,33.7,-0.005913,{"strike":1082,"call":1083,"put":1085,"callItm":14,"putItm":78,"isAtm":14},145,{"contract_symbol":1084,"symbol":1084,"bid":186,"ask":260,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PHM   261009C00145000",{"contract_symbol":1086,"symbol":1086,"bid":1087,"ask":1088,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":718,"implied_volatility":718,"delta":971,"gamma":186,"theta":186,"vega":186,"rho":1089,"in_the_money":78},"PHM   261009P00145000",31.4,34.6,-0.005948,{"strike":1091,"call":1092,"put":1094,"callItm":14,"putItm":78,"isAtm":14},150,{"contract_symbol":1093,"symbol":1093,"bid":186,"ask":260,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PHM   261009C00150000",{"contract_symbol":1095,"symbol":1095,"bid":1096,"ask":1097,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":739,"implied_volatility":739,"delta":971,"gamma":186,"theta":186,"vega":186,"rho":1098,"in_the_money":78},"PHM   261009P00150000",36.4,39.6,-0.00616,{"strike":1100,"call":1101,"put":1103,"callItm":14,"putItm":78,"isAtm":14},155,{"contract_symbol":1102,"symbol":1102,"bid":186,"ask":260,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PHM   261009C00155000",{"contract_symbol":1104,"symbol":1104,"bid":1105,"ask":1106,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":718,"implied_volatility":718,"delta":971,"gamma":186,"theta":186,"vega":186,"rho":1107,"in_the_money":78},"PHM   261009P00155000",41.4,44.6,-0.006359,{"strike":1109,"call":1110,"put":1112,"callItm":14,"putItm":78,"isAtm":14},160,{"contract_symbol":1111,"symbol":1111,"bid":186,"ask":260,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PHM   261009C00160000",{"contract_symbol":1113,"symbol":1113,"bid":1114,"ask":1115,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":718,"implied_volatility":718,"delta":971,"gamma":186,"theta":186,"vega":186,"rho":1116,"in_the_money":78},"PHM   261009P00160000",46.4,49.6,-0.006564,{"strike":1118,"call":1119,"put":1121,"callItm":14,"putItm":78,"isAtm":14},165,{"contract_symbol":1120,"symbol":1120,"bid":186,"ask":260,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PHM   261009C00165000",{"contract_symbol":1122,"symbol":1122,"bid":1123,"ask":1124,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":718,"implied_volatility":718,"delta":971,"gamma":186,"theta":186,"vega":186,"rho":1125,"in_the_money":78},"PHM   261009P00165000",51.4,54.6,-0.006769,{"strike":1127,"call":1128,"put":1130,"callItm":14,"putItm":78,"isAtm":14},170,{"contract_symbol":1129,"symbol":1129,"bid":186,"ask":260,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PHM   261009C00170000",{"contract_symbol":1131,"symbol":1131,"bid":1132,"ask":1133,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":718,"implied_volatility":718,"delta":971,"gamma":186,"theta":186,"vega":186,"rho":1134,"in_the_money":78},"PHM   261009P00170000",56.4,59.6,-0.006974,"2026-10-08T08:50:24.615201+00:00"]