[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PI":3,"homepage-market-summary":30,"stock-options-PI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PI","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},"Impinj, Inc. Common Stock","Nasdaq",null,"ELECTRONIC COMPONENTS, NEC","Impinj Inc operates a platform that enables wireless connectivity to everyday items by delivering each item's identity, location, and authenticity to business and consumer applications. Its platform includes endpoint integrated circuits (ICs) product, a miniature radios-on-a-chip, which attach to and identify their host items; and connectivity layer that comprises readers, gateways, and reader ICs to wirelessly identify, locate, authenticate, and engage endpoints via RAIN, as well as provide power to and communicate bidirectionally with endpoint ICs. Geographically, the company has a business presence in the Americas, Asia Pacific, Europe, Middle East and Africa, of which key revenue is derived from the operations in the Asia Pacific region.","457","Seattle, WA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},191.04,180.86,192.2,184.16,6.88,3.74,409833.452687,12018,189.8022,247.063995,87.36,545392.2275641992,64.9,2568,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":173,"has_options":73,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":202,"updated_at":906,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.6,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,2126,0.72,[185,186,190,194,198],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",44,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",72,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",100,"270115",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-04-16",191,"270416",[203,217,229,241,252,262,275,287,298,309,321,330,341,351,362,372,384,398,417,439,461,482,503,525,547,569,591,611,635,659,683,708,730,755,779,802,824,846,866,886],{"strike":204,"call":205,"put":213,"callItm":73,"putItm":14,"isAtm":14},47.5,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":209,"change":181,"changePercent":9,"volume":181,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":210,"gamma":181,"theta":181,"vega":181,"rho":212,"in_the_money":73},"PI    261016C00047500",141.9,145.2,91.3,1,0.5419,0.011699,{"contract_symbol":214,"symbol":214,"bid":181,"ask":215,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PI    261016P00047500",2.15,0.6952,{"strike":218,"call":219,"put":226,"callItm":73,"putItm":14,"isAtm":14},50,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":223,"change":181,"changePercent":9,"volume":181,"openInterest":224,"open_interest":224,"iv":211,"implied_volatility":211,"delta":210,"gamma":181,"theta":181,"vega":181,"rho":225,"in_the_money":73},"PI    261016C00050000",139.4,142.7,105.5,3,0.012315,{"contract_symbol":227,"symbol":227,"bid":181,"ask":215,"last":228,"change":181,"changePercent":9,"volume":181,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PI    261016P00050000",1.6,{"strike":230,"call":231,"put":238,"callItm":73,"putItm":14,"isAtm":14},55,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":235,"change":181,"changePercent":9,"volume":181,"openInterest":210,"open_interest":210,"iv":236,"implied_volatility":236,"delta":210,"gamma":181,"theta":181,"vega":181,"rho":237,"in_the_money":73},"PI    261016C00055000",134.4,137.7,98.8,0.6662,0.013546,{"contract_symbol":239,"symbol":239,"bid":181,"ask":215,"last":240,"change":181,"changePercent":9,"volume":181,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PI    261016P00055000",2.2,{"strike":242,"call":243,"put":249,"callItm":73,"putItm":14,"isAtm":14},60,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":247,"change":181,"changePercent":9,"volume":181,"openInterest":210,"open_interest":210,"iv":236,"implied_volatility":236,"delta":210,"gamma":181,"theta":181,"vega":181,"rho":248,"in_the_money":73},"PI    261016C00060000",129.4,132.7,79,0.014778,{"contract_symbol":250,"symbol":250,"bid":181,"ask":215,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":251,"implied_volatility":251,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PI    261016P00060000",0.6988,{"strike":253,"call":254,"put":260,"callItm":73,"putItm":14,"isAtm":14},65,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":258,"change":181,"changePercent":9,"volume":181,"openInterest":210,"open_interest":210,"iv":236,"implied_volatility":236,"delta":210,"gamma":181,"theta":181,"vega":181,"rho":259,"in_the_money":73},"PI    261016C00065000",124.4,127.7,95.2,0.016009,{"contract_symbol":261,"symbol":261,"bid":181,"ask":215,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PI    261016P00065000",{"strike":263,"call":264,"put":271,"callItm":73,"putItm":14,"isAtm":14},70,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":268,"change":181,"changePercent":9,"volume":181,"openInterest":269,"open_interest":269,"iv":236,"implied_volatility":236,"delta":210,"gamma":181,"theta":181,"vega":181,"rho":270,"in_the_money":73},"PI    261016C00070000",119.4,122.7,81.5,2,0.017241,{"contract_symbol":272,"symbol":272,"bid":181,"ask":215,"last":273,"change":181,"changePercent":9,"volume":181,"openInterest":274,"open_interest":274,"iv":216,"implied_volatility":216,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PI    261016P00070000",1.8,4,{"strike":276,"call":277,"put":284,"callItm":73,"putItm":14,"isAtm":14},75,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":281,"change":181,"changePercent":9,"volume":181,"openInterest":282,"open_interest":282,"iv":236,"implied_volatility":236,"delta":210,"gamma":181,"theta":181,"vega":181,"rho":283,"in_the_money":73},"PI    261016C00075000",114.4,117.7,78.5,10,0.018472,{"contract_symbol":285,"symbol":285,"bid":181,"ask":215,"last":286,"change":181,"changePercent":9,"volume":181,"openInterest":269,"open_interest":269,"iv":216,"implied_volatility":216,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PI    261016P00075000",1.05,{"strike":288,"call":289,"put":295,"callItm":73,"putItm":14,"isAtm":14},80,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":293,"change":181,"changePercent":9,"volume":181,"openInterest":210,"open_interest":210,"iv":236,"implied_volatility":236,"delta":210,"gamma":181,"theta":181,"vega":181,"rho":294,"in_the_money":73},"PI    261016C00080000",109.4,112.7,64.1,0.019704,{"contract_symbol":296,"symbol":296,"bid":181,"ask":215,"last":297,"change":181,"changePercent":9,"volume":181,"openInterest":224,"open_interest":224,"iv":216,"implied_volatility":216,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PI    261016P00080000",1.1,{"strike":299,"call":300,"put":306,"callItm":73,"putItm":14,"isAtm":14},85,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":304,"change":181,"changePercent":9,"volume":181,"openInterest":269,"open_interest":269,"iv":211,"implied_volatility":211,"delta":210,"gamma":181,"theta":181,"vega":181,"rho":305,"in_the_money":73},"PI    261016C00085000",104.4,107.7,55.8,0.020935,{"contract_symbol":307,"symbol":307,"bid":181,"ask":215,"last":308,"change":181,"changePercent":9,"volume":181,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PI    261016P00085000",0.9,{"strike":310,"call":311,"put":318,"callItm":73,"putItm":14,"isAtm":14},90,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":315,"change":181,"changePercent":9,"volume":181,"openInterest":316,"open_interest":316,"iv":236,"implied_volatility":236,"delta":210,"gamma":181,"theta":181,"vega":181,"rho":317,"in_the_money":73},"PI    261016C00090000",99.4,102.7,82.1,5,0.022167,{"contract_symbol":319,"symbol":319,"bid":181,"ask":215,"last":320,"change":181,"changePercent":9,"volume":181,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PI    261016P00090000",3.2,{"strike":322,"call":323,"put":328,"callItm":73,"putItm":14,"isAtm":14},92.5,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":236,"implied_volatility":236,"delta":210,"gamma":181,"theta":181,"vega":181,"rho":327,"in_the_money":73},"PI    261016C00092500",96.9,100.2,0.022782,{"contract_symbol":329,"symbol":329,"bid":181,"ask":215,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PI    261016P00092500",{"strike":331,"call":332,"put":338,"callItm":73,"putItm":14,"isAtm":14},95,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":336,"change":181,"changePercent":9,"volume":181,"openInterest":269,"open_interest":269,"iv":211,"implied_volatility":211,"delta":210,"gamma":181,"theta":181,"vega":181,"rho":337,"in_the_money":73},"PI    261016C00095000",94.5,97.7,81.36,0.023398,{"contract_symbol":339,"symbol":339,"bid":181,"ask":215,"last":340,"change":181,"changePercent":9,"volume":181,"openInterest":282,"open_interest":282,"iv":251,"implied_volatility":251,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PI    261016P00095000",4.12,{"strike":342,"call":343,"put":348,"callItm":73,"putItm":14,"isAtm":14},97.5,{"contract_symbol":344,"symbol":344,"bid":345,"ask":258,"last":346,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":236,"implied_volatility":236,"delta":210,"gamma":181,"theta":181,"vega":181,"rho":347,"in_the_money":73},"PI    261016C00097500",91.9,29.1,0.024014,{"contract_symbol":349,"symbol":349,"bid":181,"ask":215,"last":350,"change":181,"changePercent":9,"volume":181,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PI    261016P00097500",1.45,{"strike":196,"call":352,"put":358,"callItm":73,"putItm":14,"isAtm":14},{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":356,"change":181,"changePercent":9,"volume":181,"openInterest":224,"open_interest":224,"iv":211,"implied_volatility":211,"delta":210,"gamma":181,"theta":181,"vega":181,"rho":357,"in_the_money":73},"PI    261016C00100000",89.4,92.7,78,0.02463,{"contract_symbol":359,"symbol":359,"bid":181,"ask":215,"last":360,"change":181,"changePercent":9,"volume":181,"openInterest":361,"open_interest":361,"iv":216,"implied_volatility":216,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PI    261016P00100000",2.77,11,{"strike":363,"call":364,"put":369,"callItm":73,"putItm":14,"isAtm":14},105,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":276,"change":181,"changePercent":9,"volume":181,"openInterest":361,"open_interest":361,"iv":236,"implied_volatility":236,"delta":210,"gamma":181,"theta":181,"vega":181,"rho":368,"in_the_money":73},"PI    261016C00105000",84.4,87.7,0.025861,{"contract_symbol":370,"symbol":370,"bid":181,"ask":215,"last":308,"change":181,"changePercent":9,"volume":181,"openInterest":371,"open_interest":371,"iv":216,"implied_volatility":216,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PI    261016P00105000",22,{"strike":373,"call":374,"put":380,"callItm":73,"putItm":14,"isAtm":14},110,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":378,"change":181,"changePercent":9,"volume":181,"openInterest":274,"open_interest":274,"iv":236,"implied_volatility":236,"delta":210,"gamma":181,"theta":181,"vega":181,"rho":379,"in_the_money":73},"PI    261016C00110000",79.5,82.7,66.38,0.027093,{"contract_symbol":381,"symbol":381,"bid":181,"ask":215,"last":274,"change":181,"changePercent":9,"volume":181,"openInterest":382,"open_interest":382,"iv":216,"implied_volatility":216,"delta":181,"gamma":181,"theta":383,"vega":181,"rho":181,"in_the_money":14},"PI    261016P00110000",7,-0.000001,{"strike":385,"call":386,"put":395,"callItm":73,"putItm":14,"isAtm":14},115,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":390,"change":181,"changePercent":9,"volume":181,"openInterest":391,"open_interest":391,"iv":236,"implied_volatility":236,"delta":210,"gamma":181,"theta":392,"vega":393,"rho":394,"in_the_money":73},"PI    261016C00115000",74.5,77.7,59.7,6,-0.000002,0.000001,0.028324,{"contract_symbol":396,"symbol":396,"bid":181,"ask":240,"last":320,"change":181,"changePercent":9,"volume":181,"openInterest":382,"open_interest":382,"iv":216,"implied_volatility":216,"delta":383,"gamma":181,"theta":397,"vega":393,"rho":181,"in_the_money":14},"PI    261016P00115000",-0.000005,{"strike":399,"call":400,"put":410,"callItm":73,"putItm":14,"isAtm":14},120,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":404,"change":181,"changePercent":9,"volume":181,"openInterest":405,"open_interest":405,"iv":236,"implied_volatility":236,"delta":406,"gamma":393,"theta":407,"vega":408,"rho":409,"in_the_money":73},"PI    261016C00120000",69.5,72.8,61.41,13,0.999997,-0.000013,0.000004,0.029556,{"contract_symbol":411,"symbol":411,"bid":181,"ask":240,"last":412,"change":181,"changePercent":9,"volume":181,"openInterest":413,"open_interest":413,"iv":216,"implied_volatility":216,"delta":414,"gamma":393,"theta":415,"vega":416,"rho":181,"in_the_money":14},"PI    261016P00120000",2.21,20,-0.000006,-0.000032,0.000008,{"strike":418,"call":419,"put":430,"callItm":73,"putItm":14,"isAtm":14},125,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":423,"change":181,"changePercent":9,"volume":181,"openInterest":424,"open_interest":424,"iv":236,"implied_volatility":236,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":73},"PI    261016C00125000",64.5,67.8,48.6,32,0.999985,0.000003,-0.000074,0.00002,0.030786,{"contract_symbol":431,"symbol":431,"bid":181,"ask":432,"last":433,"change":181,"changePercent":9,"volume":181,"openInterest":434,"open_interest":434,"iv":251,"implied_volatility":251,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":392,"in_the_money":14},"PI    261016P00125000",1.15,2.88,30,-0.000034,0.000007,-0.000168,0.000043,{"strike":440,"call":441,"put":451,"callItm":73,"putItm":14,"isAtm":14},130,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":445,"change":181,"changePercent":9,"volume":181,"openInterest":316,"open_interest":316,"iv":236,"implied_volatility":236,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":73},"PI    261016C00130000",59.5,62.8,40.72,0.999927,0.000015,-0.00033,0.000089,0.032015,{"contract_symbol":452,"symbol":452,"bid":181,"ask":453,"last":454,"change":181,"changePercent":9,"volume":181,"openInterest":455,"open_interest":455,"iv":216,"implied_volatility":216,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":14},"PI    261016P00130000",0.95,0.17,53,-0.000135,0.000025,-0.000611,0.000158,-0.000007,{"strike":462,"call":463,"put":473,"callItm":73,"putItm":14,"isAtm":14},135,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":467,"change":181,"changePercent":9,"volume":181,"openInterest":468,"open_interest":468,"iv":211,"implied_volatility":211,"delta":469,"gamma":408,"theta":470,"vega":471,"rho":472,"in_the_money":73},"PI    261016C00135000",54.5,57.8,43.1,17,0.999987,-0.000053,0.000018,0.03325,{"contract_symbol":474,"symbol":474,"bid":181,"ask":475,"last":476,"change":181,"changePercent":9,"volume":181,"openInterest":405,"open_interest":405,"iv":216,"implied_volatility":216,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":14},"PI    261016P00135000",2.3,0.27,-0.000488,0.000083,-0.002028,0.000525,-0.000024,{"strike":483,"call":484,"put":494,"callItm":73,"putItm":14,"isAtm":14},140,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":181,"changePercent":9,"volume":181,"openInterest":391,"open_interest":391,"iv":236,"implied_volatility":236,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":73},"PI    261016C00140000",49.5,52.8,37.18,0.998993,0.000169,-0.003789,0.001023,0.034432,{"contract_symbol":495,"symbol":495,"bid":181,"ask":496,"last":497,"change":181,"changePercent":9,"volume":181,"openInterest":498,"open_interest":498,"iv":216,"implied_volatility":216,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":427,"in_the_money":14},"PI    261016P00140000",1.95,0.55,34,-0.00152,0.000235,-0.005758,0.00149,{"strike":504,"call":505,"put":516,"callItm":73,"putItm":14,"isAtm":14},145,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":509,"change":181,"changePercent":9,"volume":181,"openInterest":510,"open_interest":510,"iv":211,"implied_volatility":211,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":73},"PI    261016C00145000",45,47.9,42.6,15,0.999613,0.000086,-0.001272,0.000422,0.035694,{"contract_symbol":517,"symbol":517,"bid":181,"ask":518,"last":308,"change":181,"changePercent":9,"volume":181,"openInterest":519,"open_interest":519,"iv":216,"implied_volatility":216,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":14},"PI    261016P00145000",2.4,16,-0.004119,0.00058,-0.014184,0.003671,-0.000202,{"strike":526,"call":527,"put":537,"callItm":73,"putItm":14,"isAtm":14},150,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":531,"change":181,"changePercent":9,"volume":181,"openInterest":413,"open_interest":413,"iv":236,"implied_volatility":236,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":73},"PI    261016C00150000",39.9,42.9,37.6,0.992413,0.001041,-0.023381,0.006314,0.036572,{"contract_symbol":538,"symbol":538,"bid":181,"ask":539,"last":540,"change":181,"changePercent":9,"volume":181,"openInterest":541,"open_interest":541,"iv":251,"implied_volatility":251,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":14},"PI    261016P00150000",2.45,0.83,28,-0.010171,0.001283,-0.031708,0.008163,-0.0005,{"strike":548,"call":549,"put":559,"callItm":73,"putItm":14,"isAtm":14},155,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":553,"change":181,"changePercent":9,"volume":181,"openInterest":510,"open_interest":510,"iv":236,"implied_volatility":236,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":73},"PI    261016C00155000",35,38,35.63,0.982767,0.002121,-0.047667,0.012872,0.037328,{"contract_symbol":560,"symbol":560,"bid":181,"ask":561,"last":562,"change":181,"changePercent":9,"volume":181,"openInterest":563,"open_interest":563,"iv":216,"implied_volatility":216,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":14},"PI    261016P00155000",2.6,0.38,509,-0.021133,0.002418,-0.059162,0.015311,-0.001043,{"strike":570,"call":571,"put":582,"callItm":73,"putItm":14,"isAtm":14},160,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":575,"change":181,"changePercent":9,"volume":181,"openInterest":576,"open_interest":576,"iv":211,"implied_volatility":211,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":73},"PI    261016C00160000",30.1,33.1,26.2,49,0.986264,0.002147,-0.03191,0.010595,0.038737,{"contract_symbol":583,"symbol":583,"bid":181,"ask":584,"last":585,"change":181,"changePercent":9,"volume":181,"openInterest":586,"open_interest":586,"iv":216,"implied_volatility":216,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":479,"in_the_money":14},"PI    261016P00160000",2.5,0.4,39,-0.040938,0.004185,-0.102402,0.026501,{"strike":592,"call":593,"put":603,"callItm":73,"putItm":14,"isAtm":14},165,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":597,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":236,"implied_volatility":236,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":73},"PI    261016C00165000",25.1,27.9,18.9,0.93532,0.006282,-0.141157,0.038119,0.03743,{"contract_symbol":604,"symbol":604,"bid":181,"ask":584,"last":605,"change":181,"changePercent":9,"volume":181,"openInterest":269,"open_interest":269,"iv":216,"implied_volatility":216,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":14},"PI    261016P00165000",1.4,-0.072438,0.00657,-0.160749,0.0416,-0.003605,{"strike":612,"call":613,"put":625,"callItm":73,"putItm":14,"isAtm":14},170,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":617,"change":181,"changePercent":9,"volume":181,"openInterest":618,"open_interest":618,"iv":619,"implied_volatility":619,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":73},"PI    261016C00170000",20.7,23.3,17.15,26,0.5183,0.940145,0.007601,-0.10337,0.035883,0.038933,{"contract_symbol":626,"symbol":626,"bid":181,"ask":627,"last":628,"change":181,"changePercent":9,"volume":181,"openInterest":316,"open_interest":316,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":14},"PI    261016P00170000",3.3,2.39,0.6131,-0.091901,0.008914,-0.169613,0.049774,-0.004556,{"strike":636,"call":637,"put":648,"callItm":73,"putItm":14,"isAtm":14},175,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":641,"change":181,"changePercent":9,"volume":181,"openInterest":391,"open_interest":391,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":73},"PI    261016C00175000",16.3,19.3,14.5,0.6088,0.849526,0.012716,-0.238614,0.070514,0.035606,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":652,"change":181,"changePercent":9,"volume":181,"openInterest":274,"open_interest":274,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":14},"PI    261016P00175000",0.15,3.6,2.75,0.6202,-0.154525,0.012705,-0.247391,0.071768,-0.007707,{"strike":660,"call":661,"put":672,"callItm":73,"putItm":14,"isAtm":14},180,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":361,"change":181,"changePercent":9,"volume":181,"openInterest":665,"open_interest":665,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":73},"PI    261016C00180000",12.3,15.3,103,0.5973,0.773982,0.016681,-0.301251,0.090743,0.033021,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":676,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":14},"PI    261016P00180000",1.3,4.6,11.8,0.6179,-0.23267,0.016387,-0.316776,0.092231,-0.011674,{"strike":684,"call":685,"put":697,"callItm":73,"putItm":14,"isAtm":14},185,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":689,"change":181,"changePercent":9,"volume":181,"openInterest":690,"open_interest":690,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":73},"PI    261016C00185000",8.9,11.4,7.8,27,0.5711,0.683185,0.020662,-0.341126,0.10747,0.029646,{"contract_symbol":698,"symbol":698,"bid":518,"ask":699,"last":700,"change":181,"changePercent":9,"volume":181,"openInterest":701,"open_interest":701,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":14},"PI    261016P00185000",5.6,7.1,8,0.5826,-0.319529,0.020328,-0.349238,0.107858,-0.016078,{"strike":709,"call":710,"put":720,"callItm":73,"putItm":14,"isAtm":73},190,{"contract_symbol":711,"symbol":711,"bid":712,"ask":713,"last":391,"change":181,"changePercent":9,"volume":181,"openInterest":288,"open_interest":288,"iv":714,"implied_volatility":714,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":73},"PI    261016C00190000",5.8,9.2,0.5776,0.570666,0.022528,-0.380414,0.118504,0.025028,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":14},"PI    261016P00190000",4.8,7.6,0.5523,-0.42773,0.02354,-0.363525,0.118417,-0.021618,{"strike":731,"call":732,"put":744,"callItm":14,"putItm":73,"isAtm":14},195,{"contract_symbol":733,"symbol":733,"bid":734,"ask":735,"last":736,"change":181,"changePercent":9,"volume":181,"openInterest":737,"open_interest":737,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":14},"PI    261016C00195000",3.4,5.9,4.46,106,0.527,0.449383,0.02488,-0.349835,0.119428,0.020021,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":748,"change":181,"changePercent":9,"volume":181,"openInterest":210,"open_interest":210,"iv":749,"implied_volatility":749,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":73},"PI    261016P00195000",7.4,10.6,20.5,0.5854,-0.542142,0.022455,-0.389551,0.119726,-0.027778,{"strike":756,"call":757,"put":767,"callItm":14,"putItm":73,"isAtm":14},200,{"contract_symbol":758,"symbol":758,"bid":759,"ask":722,"last":627,"change":181,"changePercent":9,"volume":181,"openInterest":760,"open_interest":760,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":14},"PI    261016C00200000",1.7,553,0.5383,0.336346,0.022459,-0.329497,0.11012,0.015078,{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":771,"change":181,"changePercent":9,"volume":181,"openInterest":772,"open_interest":772,"iv":773,"implied_volatility":773,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":73},"PI    261016P00200000",10.8,13.9,27.1,41,0.5944,-0.645886,0.020736,-0.370858,0.112255,-0.033493,{"strike":780,"call":781,"put":792,"callItm":14,"putItm":73,"isAtm":14},210,{"contract_symbol":782,"symbol":782,"bid":783,"ask":320,"last":784,"change":181,"changePercent":9,"volume":181,"openInterest":785,"open_interest":785,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":14},"PI    261016C00210000",0.3,1.21,42,0.616,0.194195,0.014795,-0.284147,0.082998,0.008727,{"contract_symbol":793,"symbol":793,"bid":794,"ask":795,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":73},"PI    261016P00210000",18.4,21.1,0.4998,-0.860691,0.014708,-0.185959,0.066946,-0.045379,{"strike":803,"call":804,"put":814,"callItm":14,"putItm":73,"isAtm":14},220,{"contract_symbol":805,"symbol":805,"bid":806,"ask":518,"last":807,"change":181,"changePercent":9,"volume":181,"openInterest":541,"open_interest":541,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":14},"PI    261016C00220000",0.05,1.01,0.7029,0.122051,0.009543,-0.238679,0.061095,0.00548,{"contract_symbol":815,"symbol":815,"bid":816,"ask":817,"last":315,"change":181,"changePercent":9,"volume":181,"openInterest":224,"open_interest":224,"iv":818,"implied_volatility":818,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":73},"PI    261016P00220000",27.7,30.3,0.4709,-0.962786,0.005717,-0.064179,0.024521,-0.052473,{"strike":825,"call":826,"put":835,"callItm":14,"putItm":73,"isAtm":14},230,{"contract_symbol":827,"symbol":827,"bid":181,"ask":828,"last":585,"change":181,"changePercent":9,"volume":181,"openInterest":690,"open_interest":690,"iv":829,"implied_volatility":829,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":14},"PI    261016C00230000",2.25,0.7383,0.068482,0.005925,-0.163489,0.039842,0.003085,{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":839,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":840,"implied_volatility":840,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":73},"PI    261016P00230000",37.4,40.7,91.6,0.5133,-0.985444,0.002382,-0.031775,0.011137,-0.055978,{"strike":847,"call":848,"put":856,"callItm":14,"putItm":73,"isAtm":14},240,{"contract_symbol":849,"symbol":849,"bid":181,"ask":179,"last":585,"change":181,"changePercent":9,"volume":181,"openInterest":210,"open_interest":210,"iv":850,"implied_volatility":850,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":14},"PI    261016C00240000",0.7006,0.024983,0.002763,-0.068645,0.017628,0.001136,{"contract_symbol":857,"symbol":857,"bid":858,"ask":859,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":860,"implied_volatility":860,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":73},"PI    261016P00240000",47.3,50.6,0.5011,-0.997269,0.000556,-0.007065,0.002537,-0.058985,{"strike":867,"call":868,"put":876,"callItm":14,"putItm":73,"isAtm":14},250,{"contract_symbol":869,"symbol":869,"bid":181,"ask":215,"last":870,"change":181,"changePercent":9,"volume":181,"openInterest":269,"open_interest":269,"iv":850,"implied_volatility":850,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":14},"PI    261016C00250000",1.2,0.009863,0.001245,-0.030946,0.007947,0.00045,{"contract_symbol":877,"symbol":877,"bid":878,"ask":879,"last":880,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":860,"implied_volatility":860,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":73},"PI    261016P00250000",57.3,60.6,70.7,-0.999512,0.000115,-0.00146,0.000524,-0.061552,{"strike":887,"call":888,"put":895,"callItm":14,"putItm":73,"isAtm":14},260,{"contract_symbol":889,"symbol":889,"bid":181,"ask":215,"last":783,"change":181,"changePercent":9,"volume":181,"openInterest":224,"open_interest":224,"iv":850,"implied_volatility":850,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":894,"in_the_money":14},"PI    261016C00260000",0.003592,0.000509,-0.012641,0.003246,0.000165,{"contract_symbol":896,"symbol":896,"bid":897,"ask":898,"last":899,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":900,"implied_volatility":900,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":73},"PI    261016P00260000",67.3,70.6,75.3,0.6672,-0.99766,0.000363,-0.00818,0.002206,-0.06393,"2026-10-08T07:52:39.483546+00:00"]