[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PINS":3,"homepage-market-summary":30,"stock-options-PINS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PINS","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},"Pinterest, Inc. Class A Common Stock","NYSE",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Pinterest is a social media platform with a focus on product and idea discovery. Pinterest users, or pinners, can leverage the platform as they go about gathering ideas on topics such as home improvement, fashion, cooking, and travel. The company has more than 500 million monthly active users, two thirds of whom are female. Pinterest generates revenue by selling digital ads on its platform. While the platform's user base spans the globe, the vast majority of its revenue stems from ads shown to North American users.","5,265","San Francisco, CA",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},20.31,19.89,20.635,20.03,0.28,1.4,14249061.588242,56189,20.3075,35.42,13.84,16340271.746076537,30,1878,{"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":255,"updated_at":780,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.8,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,10067,0.24,[185,186,191,195,199,203,207,211,215,219,223,227,231,235,239,243,247,251],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",15,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",22,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",29,"261106",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",36,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",43,"261120",{"date":212,"label":212,"type":176,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-27",50,"261127",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",71,"261218",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",99,"270115",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-02-19",134,"270219",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-03-19",162,"270319",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-05-21",225,"270521",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-06-17",252,"270617",{"date":240,"label":240,"type":188,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-09-17",344,"270917",{"date":244,"label":244,"type":188,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2027-12-17",435,"271217",{"date":248,"label":248,"type":188,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2028-01-21",470,"280121",{"date":252,"label":252,"type":188,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2029-01-19",834,"290119",[256,276,294,310,330,350,368,388,409,432,457,481,504,527,550,570,590,610,630,648,666,683,696,707,717,727,738,747,756,764,772],{"strike":257,"call":258,"put":270,"callItm":73,"putItm":14,"isAtm":14},14,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":262,"change":181,"changePercent":9,"volume":181,"openInterest":263,"open_interest":263,"iv":264,"implied_volatility":264,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":73},"PINS  261009C00014000",6.2,6.75,6.26,4,1.5287,0.999956,0.000093,-0.000123,0.000002,0.000559,{"contract_symbol":271,"symbol":271,"bid":181,"ask":272,"last":273,"change":181,"changePercent":9,"volume":181,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PINS  261009P00014000",1.96,1.75,5,0.8177,{"strike":193,"call":277,"put":289,"callItm":73,"putItm":14,"isAtm":14},{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":281,"change":181,"changePercent":9,"volume":181,"openInterest":282,"open_interest":282,"iv":283,"implied_volatility":283,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":73},"PINS  261009C00015000",5.2,5.8,5.28,7,1.6057,0.998887,0.001799,-0.00263,0.000048,0.000597,{"contract_symbol":290,"symbol":290,"bid":181,"ask":291,"last":292,"change":181,"changePercent":9,"volume":181,"openInterest":293,"open_interest":293,"iv":275,"implied_volatility":275,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PINS  261009P00015000",0.75,0.01,2,{"strike":295,"call":296,"put":306,"callItm":73,"putItm":14,"isAtm":14},15.5,{"contract_symbol":297,"symbol":297,"bid":298,"ask":279,"last":299,"change":181,"changePercent":9,"volume":181,"openInterest":300,"open_interest":300,"iv":283,"implied_volatility":283,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":73},"PINS  261009C00015500",4.7,4.85,6,0.996882,0.00459,-0.006709,0.000122,0.000616,{"contract_symbol":307,"symbol":307,"bid":181,"ask":308,"last":309,"change":181,"changePercent":9,"volume":181,"openInterest":293,"open_interest":293,"iv":275,"implied_volatility":275,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PINS  261009P00015500",0.67,0.03,{"strike":311,"call":312,"put":322,"callItm":73,"putItm":14,"isAtm":14},16,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":316,"change":181,"changePercent":9,"volume":181,"openInterest":193,"open_interest":193,"iv":264,"implied_volatility":264,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":73},"PINS  261009C00016000",4.15,4.8,4.22,0.994432,0.008096,-0.010726,0.000205,0.000634,{"contract_symbol":323,"symbol":323,"bid":181,"ask":291,"last":324,"change":181,"changePercent":9,"volume":181,"openInterest":325,"open_interest":325,"iv":326,"implied_volatility":326,"delta":327,"gamma":328,"theta":329,"vega":181,"rho":181,"in_the_money":14},"PINS  261009P00016000",0.12,11,0.8503,-0.000003,0.000014,-0.000006,{"strike":331,"call":332,"put":341,"callItm":73,"putItm":14,"isAtm":14},16.5,{"contract_symbol":333,"symbol":333,"bid":334,"ask":314,"last":335,"change":181,"changePercent":9,"volume":181,"openInterest":282,"open_interest":282,"iv":283,"implied_volatility":283,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":73},"PINS  261009C00016500",3.5,3.97,0.982938,0.020491,-0.029949,0.000544,0.000644,{"contract_symbol":342,"symbol":342,"bid":181,"ask":343,"last":344,"change":181,"changePercent":9,"volume":181,"openInterest":345,"open_interest":345,"iv":275,"implied_volatility":275,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":181,"in_the_money":14},"PINS  261009P00016500",0.62,0.05,17,-0.000022,0.00009,-0.000034,0.000001,{"strike":345,"call":351,"put":361,"callItm":73,"putItm":14,"isAtm":14},{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":181,"changePercent":9,"volume":181,"openInterest":300,"open_interest":300,"iv":264,"implied_volatility":264,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":73},"PINS  261009C00017000",3.2,3.7,3.3,0.971978,0.032713,-0.043341,0.000827,0.000655,{"contract_symbol":362,"symbol":362,"bid":181,"ask":291,"last":292,"change":181,"changePercent":9,"volume":181,"openInterest":363,"open_interest":363,"iv":275,"implied_volatility":275,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":181,"in_the_money":14},"PINS  261009P00017000",83,-0.000226,0.000808,-0.000306,0.000011,{"strike":369,"call":370,"put":379,"callItm":73,"putItm":14,"isAtm":14},17.5,{"contract_symbol":371,"symbol":371,"bid":372,"ask":353,"last":373,"change":181,"changePercent":9,"volume":181,"openInterest":300,"open_interest":300,"iv":264,"implied_volatility":264,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":73},"PINS  261009C00017500",2.74,2.58,0.946361,0.05549,-0.073519,0.001402,0.000653,{"contract_symbol":380,"symbol":380,"bid":181,"ask":381,"last":292,"change":181,"changePercent":9,"volume":181,"openInterest":382,"open_interest":382,"iv":326,"implied_volatility":326,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":14},"PINS  261009P00017500",0.25,189,-0.002283,0.006541,-0.002681,0.000092,-0.000002,{"strike":389,"call":390,"put":401,"callItm":73,"putItm":14,"isAtm":73},18,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":394,"change":181,"changePercent":9,"volume":181,"openInterest":395,"open_interest":395,"iv":264,"implied_volatility":264,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":73},"PINS  261009C00018000",2.22,2.46,2.55,688,0.906392,0.085067,-0.112706,0.002149,0.000639,{"contract_symbol":402,"symbol":402,"bid":181,"ask":292,"last":292,"change":181,"changePercent":9,"volume":181,"openInterest":403,"open_interest":403,"iv":275,"implied_volatility":275,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":14},"PINS  261009P00018000",684,-0.008172,0.021244,-0.008053,0.000287,-0.000007,{"strike":410,"call":411,"put":423,"callItm":73,"putItm":14,"isAtm":73},18.5,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":181,"changePercent":9,"volume":181,"openInterest":416,"open_interest":416,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":73},"PINS  261009C00018500",1.7,2.18,1.91,107,1.2998,0.88527,0.115963,-0.111068,0.002491,0.000641,{"contract_symbol":424,"symbol":424,"bid":181,"ask":344,"last":292,"change":181,"changePercent":9,"volume":181,"openInterest":425,"open_interest":425,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":14},"PINS  261009P00018500",265,0.7571,-0.021868,0.05365,-0.017434,0.000671,-0.000018,{"strike":433,"call":434,"put":446,"callItm":73,"putItm":14,"isAtm":73},19,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":438,"change":181,"changePercent":9,"volume":181,"openInterest":439,"open_interest":439,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":73},"PINS  261009C00019000",1.28,1.61,1.53,1236,1.1827,0.830525,0.166135,-0.131739,0.003246,0.000615,{"contract_symbol":447,"symbol":447,"bid":292,"ask":448,"last":449,"change":181,"changePercent":9,"volume":181,"openInterest":450,"open_interest":450,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":14},"PINS  261009P00019000",0.2,0.02,177,0.6525,-0.045897,0.114818,-0.027717,0.001238,-0.000038,{"strike":458,"call":459,"put":470,"callItm":73,"putItm":14,"isAtm":73},19.5,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":177,"change":181,"changePercent":9,"volume":181,"openInterest":463,"open_interest":463,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":73},"PINS  261009C00019500",0.82,1.15,358,0.9484,0.770969,0.248441,-0.126695,0.003895,0.000586,{"contract_symbol":471,"symbol":471,"bid":292,"ask":472,"last":473,"change":181,"changePercent":9,"volume":181,"openInterest":474,"open_interest":474,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":14},"PINS  261009P00019500",0.09,0.04,210,0.5914,-0.122887,0.267541,-0.053047,0.002615,-0.000102,{"strike":482,"call":483,"put":494,"callItm":73,"putItm":14,"isAtm":73},20,{"contract_symbol":484,"symbol":484,"bid":485,"ask":308,"last":486,"change":181,"changePercent":9,"volume":181,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":73},"PINS  261009C00020000",0.37,0.57,997,0.6957,0.661548,0.408941,-0.112214,0.004702,0.000515,{"contract_symbol":495,"symbol":495,"bid":496,"ask":20,"last":497,"change":181,"changePercent":9,"volume":181,"openInterest":229,"open_interest":229,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":14},"PINS  261009P00020000",0.08,0.11,0.5201,-0.293069,0.514468,-0.078891,0.004422,-0.000243,{"strike":505,"call":506,"put":517,"callItm":14,"putItm":73,"isAtm":73},20.5,{"contract_symbol":507,"symbol":507,"bid":508,"ask":20,"last":509,"change":181,"changePercent":9,"volume":181,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":14},"PINS  261009C00020500",0.19,0.22,766,0.6177,0.433028,0.495244,-0.107137,0.005056,0.000342,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":519,"change":181,"changePercent":9,"volume":181,"openInterest":389,"open_interest":389,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":73},"PINS  261009P00020500",0.3,0.49,0.5524,-0.576543,0.551538,-0.095396,0.005033,-0.000483,{"strike":528,"call":529,"put":539,"callItm":14,"putItm":73,"isAtm":73},21,{"contract_symbol":530,"symbol":530,"bid":71,"ask":496,"last":531,"change":181,"changePercent":9,"volume":181,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":14},"PINS  261009C00021000",0.06,3144,0.5939,0.206295,0.373562,-0.074709,0.003666,0.000164,{"contract_symbol":540,"symbol":540,"bid":541,"ask":179,"last":542,"change":181,"changePercent":9,"volume":181,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":73},"PINS  261009P00021000",0.61,0.54,52,0.4093,-0.885505,0.367705,-0.034925,0.002488,-0.000746,{"strike":551,"call":552,"put":560,"callItm":14,"putItm":73,"isAtm":73},21.5,{"contract_symbol":553,"symbol":553,"bid":292,"ask":473,"last":473,"change":181,"changePercent":9,"volume":181,"openInterest":425,"open_interest":425,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":14},"PINS  261009C00021500",0.5987,0.075717,0.185248,-0.037644,0.001833,0.00006,{"contract_symbol":561,"symbol":561,"bid":562,"ask":415,"last":563,"change":181,"changePercent":9,"volume":181,"openInterest":482,"open_interest":482,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":73},"PINS  261009P00021500",0.89,2.72,0.2676,-0.999411,0.006008,-0.000244,0.000027,-0.000857,{"strike":197,"call":571,"put":579,"callItm":14,"putItm":73,"isAtm":73},{"contract_symbol":572,"symbol":572,"bid":181,"ask":473,"last":292,"change":181,"changePercent":9,"volume":181,"openInterest":573,"open_interest":573,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":429,"vega":577,"rho":578,"in_the_money":14},"PINS  261009C00022000",301,0.634,0.027016,0.076517,0.000802,0.000022,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":583,"change":181,"changePercent":9,"volume":181,"openInterest":282,"open_interest":282,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":73},"PINS  261009P00022000",1.31,2.39,2.2,0.3664,-0.999606,0.003027,-0.00023,0.000018,-0.000877,{"strike":591,"call":592,"put":600,"callItm":14,"putItm":73,"isAtm":73},22.5,{"contract_symbol":593,"symbol":593,"bid":181,"ask":309,"last":292,"change":181,"changePercent":9,"volume":181,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":367,"in_the_money":14},"PINS  261009C00022500",62,0.7085,0.01316,0.037142,-0.01057,0.000435,{"contract_symbol":601,"symbol":601,"bid":413,"ask":602,"last":603,"change":181,"changePercent":9,"volume":181,"openInterest":263,"open_interest":263,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":73},"PINS  261009P00022500",3.25,2.57,0.7459,-0.982474,0.045123,-0.014233,0.000556,-0.000884,{"strike":611,"call":612,"put":621,"callItm":14,"putItm":73,"isAtm":14},23,{"contract_symbol":613,"symbol":613,"bid":181,"ask":614,"last":449,"change":181,"changePercent":9,"volume":181,"openInterest":615,"open_interest":615,"iv":595,"implied_volatility":595,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":14},"PINS  261009C00023000",0.63,24,0.003339,0.01106,-0.003148,0.00013,0.000003,{"contract_symbol":622,"symbol":622,"bid":583,"ask":623,"last":624,"change":181,"changePercent":9,"volume":181,"openInterest":189,"open_interest":189,"iv":604,"implied_volatility":604,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":73},"PINS  261009P00023000",3.6,3.84,-0.994976,0.015143,-0.004776,0.000187,-0.000914,{"strike":631,"call":632,"put":638,"callItm":14,"putItm":73,"isAtm":14},23.5,{"contract_symbol":633,"symbol":633,"bid":181,"ask":509,"last":449,"change":181,"changePercent":9,"volume":181,"openInterest":389,"open_interest":389,"iv":595,"implied_volatility":595,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":349,"in_the_money":14},"PINS  261009C00023500",0.000704,0.002677,-0.000762,0.000031,{"contract_symbol":639,"symbol":639,"bid":640,"ask":355,"last":641,"change":181,"changePercent":9,"volume":181,"openInterest":642,"open_interest":642,"iv":604,"implied_volatility":604,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":73},"PINS  261009P00023500",2.85,3.38,9,-0.99878,0.004215,-0.001329,0.000052,-0.000937,{"strike":615,"call":649,"put":656,"callItm":14,"putItm":73,"isAtm":14},{"contract_symbol":650,"symbol":650,"bid":181,"ask":292,"last":292,"change":181,"changePercent":9,"volume":181,"openInterest":651,"open_interest":651,"iv":595,"implied_volatility":595,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":181,"in_the_money":14},"PINS  261009C00024000",37,0.000124,0.000534,-0.000152,0.000006,{"contract_symbol":657,"symbol":657,"bid":658,"ask":659,"last":660,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":604,"implied_volatility":604,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":73},"PINS  261009P00024000",3.35,4.6,5.23,-0.999747,0.000985,-0.000311,0.000012,-0.000958,{"strike":667,"call":668,"put":674,"callItm":14,"putItm":73,"isAtm":14},24.5,{"contract_symbol":669,"symbol":669,"bid":181,"ask":670,"last":183,"change":181,"changePercent":9,"volume":181,"openInterest":325,"open_interest":325,"iv":595,"implied_volatility":595,"delta":671,"gamma":672,"theta":673,"vega":349,"rho":181,"in_the_money":14},"PINS  261009C00024500",1.72,0.000019,0.000089,-0.000025,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":678,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":604,"implied_volatility":604,"delta":679,"gamma":680,"theta":681,"vega":268,"rho":682,"in_the_money":73},"PINS  261009P00024500",3.85,5.1,4.77,-0.999955,0.000195,-0.000062,-0.000978,{"strike":684,"call":685,"put":688,"callItm":14,"putItm":73,"isAtm":14},25,{"contract_symbol":686,"symbol":686,"bid":181,"ask":292,"last":496,"change":181,"changePercent":9,"volume":181,"openInterest":217,"open_interest":217,"iv":687,"implied_volatility":687,"delta":268,"gamma":664,"theta":327,"vega":181,"rho":181,"in_the_money":14},"PINS  261009C00025000",0.7062,{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":692,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":693,"implied_volatility":693,"delta":694,"gamma":181,"theta":181,"vega":181,"rho":695,"in_the_money":73},"PINS  261009P00025000",4.35,5.6,4.92,0.4595,-1,-0.000997,{"strike":697,"call":698,"put":700,"callItm":14,"putItm":73,"isAtm":14},25.5,{"contract_symbol":699,"symbol":699,"bid":181,"ask":291,"last":448,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":687,"implied_volatility":687,"delta":181,"gamma":349,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PINS  261009C00025500",{"contract_symbol":701,"symbol":701,"bid":299,"ask":702,"last":703,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":604,"implied_volatility":604,"delta":704,"gamma":705,"theta":387,"vega":181,"rho":706,"in_the_money":73},"PINS  261009P00025500",6.1,5.45,-0.999999,0.000005,-0.001018,{"strike":708,"call":709,"put":712,"callItm":14,"putItm":73,"isAtm":14},26,{"contract_symbol":710,"symbol":710,"bid":181,"ask":711,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":595,"implied_volatility":595,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PINS  261009C00026000",0.87,{"contract_symbol":713,"symbol":713,"bid":714,"ask":261,"last":715,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":604,"implied_volatility":604,"delta":694,"gamma":349,"theta":181,"vega":181,"rho":716,"in_the_money":73},"PINS  261009P00026000",5.25,7.25,-0.001038,{"strike":718,"call":719,"put":721,"callItm":14,"putItm":73,"isAtm":14},26.5,{"contract_symbol":720,"symbol":720,"bid":181,"ask":711,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":595,"implied_volatility":595,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PINS  261009C00026500",{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":725,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":693,"implied_volatility":693,"delta":694,"gamma":181,"theta":181,"vega":181,"rho":726,"in_the_money":73},"PINS  261009P00026500",5.85,7.15,6.83,-0.001057,{"strike":728,"call":729,"put":732,"callItm":14,"putItm":73,"isAtm":14},27,{"contract_symbol":730,"symbol":730,"bid":181,"ask":731,"last":292,"change":181,"changePercent":9,"volume":181,"openInterest":263,"open_interest":263,"iv":595,"implied_volatility":595,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PINS  261009C00027000",2.13,{"contract_symbol":733,"symbol":733,"bid":734,"ask":735,"last":736,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":604,"implied_volatility":604,"delta":694,"gamma":181,"theta":181,"vega":181,"rho":737,"in_the_money":73},"PINS  261009P00027000",6.3,7.3,6.92,-0.001078,{"strike":739,"call":740,"put":742,"callItm":14,"putItm":73,"isAtm":14},27.5,{"contract_symbol":741,"symbol":741,"bid":181,"ask":731,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":595,"implied_volatility":595,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PINS  261009C00027500",{"contract_symbol":743,"symbol":743,"bid":261,"ask":744,"last":745,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":693,"implied_volatility":693,"delta":694,"gamma":181,"theta":181,"vega":181,"rho":746,"in_the_money":73},"PINS  261009P00027500",7.75,7.35,-0.001097,{"strike":748,"call":749,"put":751,"callItm":14,"putItm":73,"isAtm":14},28,{"contract_symbol":750,"symbol":750,"bid":181,"ask":291,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":687,"implied_volatility":687,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PINS  261009C00028000",{"contract_symbol":752,"symbol":752,"bid":745,"ask":753,"last":754,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":604,"implied_volatility":604,"delta":694,"gamma":181,"theta":181,"vega":181,"rho":755,"in_the_money":73},"PINS  261009P00028000",8.25,8.06,-0.001118,{"strike":757,"call":758,"put":760,"callItm":14,"putItm":73,"isAtm":14},28.5,{"contract_symbol":759,"symbol":759,"bid":181,"ask":731,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":595,"implied_volatility":595,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PINS  261009C00028500",{"contract_symbol":761,"symbol":761,"bid":744,"ask":762,"last":715,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":604,"implied_volatility":604,"delta":694,"gamma":181,"theta":181,"vega":181,"rho":763,"in_the_money":73},"PINS  261009P00028500",9.25,-0.001137,{"strike":201,"call":765,"put":767,"callItm":14,"putItm":73,"isAtm":14},{"contract_symbol":766,"symbol":766,"bid":181,"ask":291,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":595,"implied_volatility":595,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PINS  261009C00029000",{"contract_symbol":768,"symbol":768,"bid":753,"ask":769,"last":770,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":604,"implied_volatility":604,"delta":694,"gamma":181,"theta":181,"vega":181,"rho":771,"in_the_money":73},"PINS  261009P00029000",9.55,8.98,-0.001157,{"strike":28,"call":773,"put":775,"callItm":14,"putItm":73,"isAtm":14},{"contract_symbol":774,"symbol":774,"bid":181,"ask":731,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":595,"implied_volatility":595,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"PINS  261009C00030000",{"contract_symbol":776,"symbol":776,"bid":762,"ask":777,"last":778,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":604,"implied_volatility":604,"delta":694,"gamma":181,"theta":181,"vega":181,"rho":779,"in_the_money":73},"PINS  261009P00030000",10.75,11.65,-0.001197,"2026-10-08T09:48:23.926960+00:00"]