[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLTR":3,"homepage-market-summary":31,"stock-options-PLTR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PLTR","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},"Palantir Technologies Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Palantir is an artificial intelligence, analytics, and automated decision-making company that leverages data to drive efficiency across its clients' organizations. The firm serves commercial and government clients via its Foundry and Gotham platforms, respectively. Palantir works only with entities in Western-allied nations and reserves the right not to work with anyone that is antithetical to Western values. The company was founded in 2003 and went public in 2020.","4,401","Aventura, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},194.12,192.705,194.7,190.112,192.07,2.05,1.07,15435054.402527,246349,192.8434,207.52,106.37,43541374.05184585,86.8,1512,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":174,"has_options":74,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":268,"updated_at":1624,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",1.2,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,204635,0.64,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252,256,260,264],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",15,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",22,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",29,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",36,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",43,"261120",{"date":213,"label":213,"type":177,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-27",50,"261127",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",71,"261218",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",99,"270115",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-02-19",134,"270219",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-03-19",162,"270319",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-04-16",190,"270416",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-05-21",225,"270521",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-06-17",252,"270617",{"date":245,"label":245,"type":189,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2027-09-17",344,"270917",{"date":249,"label":249,"type":189,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2027-12-17",435,"271217",{"date":253,"label":253,"type":189,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2028-01-21",470,"280121",{"date":257,"label":257,"type":189,"days_to_expiration":258,"dte":258,"compact":259,"implied_volatility":9},"2028-06-16",617,"280616",{"date":261,"label":261,"type":189,"days_to_expiration":262,"dte":262,"compact":263,"implied_volatility":9},"2028-12-15",799,"281215",{"date":265,"label":265,"type":189,"days_to_expiration":266,"dte":266,"compact":267,"implied_volatility":9},"2029-01-19",834,"290119",[269,282,296,309,321,334,346,358,371,384,396,408,420,436,451,469,490,510,531,552,574,597,619,641,663,685,707,730,753,775,798,820,842,864,887,911,933,956,980,1004,1030,1056,1080,1106,1131,1157,1182,1207,1231,1255,1277,1300,1323,1344,1365,1386,1407,1428,1449,1467,1484,1498,1510,1522,1534,1545,1556,1567,1576,1586,1596,1606,1614],{"strike":214,"call":270,"put":277,"callItm":74,"putItm":14,"isAtm":14},{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":272,"change":182,"changePercent":9,"volume":182,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":178,"gamma":182,"theta":182,"vega":182,"rho":276,"in_the_money":74},"PLTR  261009C00050000",143.95,144.25,16,1.9631,0.001973,{"contract_symbol":278,"symbol":278,"bid":182,"ask":279,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":280,"open_interest":280,"iv":281,"implied_volatility":281,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PLTR  261009P00050000",0.01,10,1.825,{"strike":283,"call":284,"put":292,"callItm":74,"putItm":14,"isAtm":14},55,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":182,"changePercent":9,"volume":182,"openInterest":289,"open_interest":289,"iv":290,"implied_volatility":290,"delta":178,"gamma":182,"theta":182,"vega":182,"rho":291,"in_the_money":74},"PLTR  261009C00055000",138,139.25,138.25,23,1.9706,0.002193,{"contract_symbol":293,"symbol":293,"bid":182,"ask":279,"last":294,"change":182,"changePercent":9,"volume":182,"openInterest":295,"open_interest":295,"iv":281,"implied_volatility":281,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PLTR  261009P00055000",0.02,707,{"strike":297,"call":298,"put":304,"callItm":74,"putItm":14,"isAtm":14},60,{"contract_symbol":299,"symbol":299,"bid":226,"ask":300,"last":301,"change":182,"changePercent":9,"volume":182,"openInterest":302,"open_interest":302,"iv":275,"implied_volatility":275,"delta":178,"gamma":182,"theta":182,"vega":182,"rho":303,"in_the_money":74},"PLTR  261009C00060000",134.25,133.05,11,0.002368,{"contract_symbol":305,"symbol":305,"bid":182,"ask":279,"last":306,"change":182,"changePercent":9,"volume":182,"openInterest":307,"open_interest":307,"iv":308,"implied_volatility":308,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PLTR  261009P00060000",0.03,46,1.8723,{"strike":310,"call":311,"put":318,"callItm":74,"putItm":14,"isAtm":14},65,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":315,"change":182,"changePercent":9,"volume":182,"openInterest":316,"open_interest":316,"iv":290,"implied_volatility":290,"delta":178,"gamma":182,"theta":182,"vega":182,"rho":317,"in_the_money":74},"PLTR  261009C00065000",128,129.3,124.75,14,0.002592,{"contract_symbol":319,"symbol":319,"bid":182,"ask":279,"last":294,"change":182,"changePercent":9,"volume":182,"openInterest":320,"open_interest":320,"iv":281,"implied_volatility":281,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PLTR  261009P00065000",12,{"strike":322,"call":323,"put":330,"callItm":74,"putItm":14,"isAtm":14},70,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":327,"change":182,"changePercent":9,"volume":182,"openInterest":328,"open_interest":328,"iv":290,"implied_volatility":290,"delta":178,"gamma":182,"theta":182,"vega":182,"rho":329,"in_the_money":74},"PLTR  261009C00070000",123.9,124.3,123.75,7,0.002791,{"contract_symbol":331,"symbol":331,"bid":182,"ask":279,"last":332,"change":182,"changePercent":9,"volume":182,"openInterest":333,"open_interest":333,"iv":281,"implied_volatility":281,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PLTR  261009P00070000",0.04,18,{"strike":335,"call":336,"put":342,"callItm":74,"putItm":14,"isAtm":14},75,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":340,"change":182,"changePercent":9,"volume":182,"openInterest":194,"open_interest":194,"iv":290,"implied_volatility":290,"delta":178,"gamma":182,"theta":182,"vega":182,"rho":341,"in_the_money":74},"PLTR  261009C00075000",119,119.25,114.6,0.002991,{"contract_symbol":343,"symbol":343,"bid":182,"ask":279,"last":344,"change":182,"changePercent":9,"volume":182,"openInterest":345,"open_interest":345,"iv":281,"implied_volatility":281,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PLTR  261009P00075000",0.09,258,{"strike":347,"call":348,"put":354,"callItm":74,"putItm":14,"isAtm":14},80,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":352,"change":182,"changePercent":9,"volume":182,"openInterest":274,"open_interest":274,"iv":290,"implied_volatility":290,"delta":178,"gamma":182,"theta":182,"vega":182,"rho":353,"in_the_money":74},"PLTR  261009C00080000",114,114.25,109.6,0.00319,{"contract_symbol":355,"symbol":355,"bid":182,"ask":356,"last":294,"change":182,"changePercent":9,"volume":182,"openInterest":357,"open_interest":357,"iv":281,"implied_volatility":281,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PLTR  261009P00080000",0.15,44,{"strike":359,"call":360,"put":367,"callItm":74,"putItm":14,"isAtm":14},85,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":182,"changePercent":9,"volume":182,"openInterest":365,"open_interest":365,"iv":275,"implied_volatility":275,"delta":178,"gamma":182,"theta":182,"vega":182,"rho":366,"in_the_money":74},"PLTR  261009C00085000",109,109.25,104.6,25,0.003355,{"contract_symbol":368,"symbol":368,"bid":182,"ask":369,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":370,"open_interest":370,"iv":281,"implied_volatility":281,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PLTR  261009P00085000",0.26,2537,{"strike":372,"call":373,"put":380,"callItm":74,"putItm":14,"isAtm":14},90,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":182,"changePercent":9,"volume":182,"openInterest":378,"open_interest":378,"iv":290,"implied_volatility":290,"delta":178,"gamma":182,"theta":182,"vega":182,"rho":379,"in_the_money":74},"PLTR  261009C00090000",104,104.25,99.25,67,0.003589,{"contract_symbol":381,"symbol":381,"bid":182,"ask":382,"last":294,"change":182,"changePercent":9,"volume":182,"openInterest":383,"open_interest":383,"iv":281,"implied_volatility":281,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PLTR  261009P00090000",0.35,189,{"strike":385,"call":386,"put":392,"callItm":74,"putItm":14,"isAtm":14},95,{"contract_symbol":387,"symbol":387,"bid":222,"ask":388,"last":389,"change":182,"changePercent":9,"volume":182,"openInterest":390,"open_interest":390,"iv":275,"implied_volatility":275,"delta":178,"gamma":182,"theta":182,"vega":182,"rho":391,"in_the_money":74},"PLTR  261009C00095000",99.95,96.87,35,0.003749,{"contract_symbol":393,"symbol":393,"bid":182,"ask":394,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":395,"open_interest":395,"iv":308,"implied_volatility":308,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PLTR  261009P00095000",0.08,399,{"strike":397,"call":398,"put":405,"callItm":74,"putItm":14,"isAtm":14},100,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":182,"changePercent":9,"volume":182,"openInterest":218,"open_interest":218,"iv":290,"implied_volatility":290,"delta":178,"gamma":182,"theta":403,"vega":182,"rho":404,"in_the_money":74},"PLTR  261009C00100000",94,94.25,93.09,-0.000001,0.003988,{"contract_symbol":406,"symbol":406,"bid":182,"ask":279,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":407,"open_interest":407,"iv":281,"implied_volatility":281,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PLTR  261009P00100000",3034,{"strike":409,"call":410,"put":417,"callItm":74,"putItm":14,"isAtm":14},105,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":414,"change":182,"changePercent":9,"volume":182,"openInterest":347,"open_interest":347,"iv":290,"implied_volatility":290,"delta":178,"gamma":182,"theta":415,"vega":182,"rho":416,"in_the_money":74},"PLTR  261009C00105000",89,89.3,88.34,-0.000008,0.004187,{"contract_symbol":418,"symbol":418,"bid":182,"ask":279,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":419,"open_interest":419,"iv":308,"implied_volatility":308,"delta":182,"gamma":182,"theta":403,"vega":182,"rho":182,"in_the_money":14},"PLTR  261009P00105000",4865,{"strike":421,"call":422,"put":432,"callItm":74,"putItm":14,"isAtm":14},110,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":182,"changePercent":9,"volume":182,"openInterest":427,"open_interest":427,"iv":290,"implied_volatility":290,"delta":428,"gamma":182,"theta":429,"vega":430,"rho":431,"in_the_money":74},"PLTR  261009C00110000",84,84.3,79.18,38,0.999999,-0.000047,0.000001,0.004386,{"contract_symbol":433,"symbol":433,"bid":182,"ask":279,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":434,"open_interest":434,"iv":281,"implied_volatility":281,"delta":182,"gamma":182,"theta":435,"vega":182,"rho":182,"in_the_money":14},"PLTR  261009P00110000",600,-0.000007,{"strike":437,"call":438,"put":447,"callItm":74,"putItm":14,"isAtm":14},115,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":442,"change":182,"changePercent":9,"volume":182,"openInterest":357,"open_interest":357,"iv":275,"implied_volatility":275,"delta":443,"gamma":430,"theta":444,"vega":445,"rho":446,"in_the_money":74},"PLTR  261009C00115000",79,79.3,76.85,0.999997,-0.000135,0.000002,0.004539,{"contract_symbol":448,"symbol":448,"bid":182,"ask":279,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":449,"open_interest":449,"iv":308,"implied_volatility":308,"delta":403,"gamma":182,"theta":450,"vega":430,"rho":182,"in_the_money":14},"PLTR  261009P00115000",1156,-0.000048,{"strike":452,"call":453,"put":464,"callItm":74,"putItm":14,"isAtm":14},120,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":182,"changePercent":9,"volume":182,"openInterest":458,"open_interest":458,"iv":290,"implied_volatility":290,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":74},"PLTR  261009C00120000",74,74.35,73.44,112,0.999972,0.000005,-0.001007,0.000015,0.004785,{"contract_symbol":465,"symbol":465,"bid":182,"ask":279,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":466,"open_interest":466,"iv":281,"implied_volatility":281,"delta":435,"gamma":430,"theta":467,"vega":468,"rho":182,"in_the_money":14},"PLTR  261009P00120000",2235,-0.000253,0.000004,{"strike":470,"call":471,"put":482,"callItm":74,"putItm":14,"isAtm":14},125,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":475,"change":182,"changePercent":9,"volume":182,"openInterest":476,"open_interest":476,"iv":275,"implied_volatility":275,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":74},"PLTR  261009C00125000",69,70.2,66.75,174,0.999935,0.000011,-0.002249,0.000033,0.004933,{"contract_symbol":483,"symbol":483,"bid":182,"ask":484,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":485,"open_interest":485,"iv":281,"implied_volatility":281,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":182,"in_the_money":14},"PLTR  261009P00125000",0.05,267,-0.000034,0.000006,-0.001105,0.000018,{"strike":491,"call":492,"put":502,"callItm":74,"putItm":14,"isAtm":14},130,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":496,"change":182,"changePercent":9,"volume":182,"openInterest":210,"open_interest":210,"iv":290,"implied_volatility":290,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":74},"PLTR  261009C00130000",64,64.3,60.73,0.999643,0.000053,-0.010919,0.000161,0.005181,{"contract_symbol":503,"symbol":503,"bid":182,"ask":504,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":505,"open_interest":505,"iv":308,"implied_volatility":308,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":403,"in_the_money":14},"PLTR  261009P00130000",0.38,835,-0.00012,0.00002,-0.003816,0.000059,{"strike":511,"call":512,"put":523,"callItm":74,"putItm":14,"isAtm":14},135,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":182,"changePercent":9,"volume":182,"openInterest":517,"open_interest":517,"iv":290,"implied_volatility":290,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":74},"PLTR  261009C00135000",59,59.3,55.55,108,0.998968,0.000142,-0.029104,0.00043,0.005375,{"contract_symbol":524,"symbol":524,"bid":182,"ask":279,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":525,"open_interest":525,"iv":281,"implied_volatility":281,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":14},"PLTR  261009P00135000",625,-0.000455,0.000072,-0.012654,0.000202,-0.000004,{"strike":532,"call":533,"put":544,"callItm":74,"putItm":14,"isAtm":14},140,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":537,"change":182,"changePercent":9,"volume":182,"openInterest":538,"open_interest":538,"iv":275,"implied_volatility":275,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":74},"PLTR  261009C00140000",54,54.3,53.52,250,0.998176,0.000238,-0.049612,0.000729,0.00551,{"contract_symbol":545,"symbol":545,"bid":182,"ask":279,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":546,"open_interest":546,"iv":308,"implied_volatility":308,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":14},"PLTR  261009P00140000",809,-0.001174,0.000167,-0.031645,0.000487,-0.00001,{"strike":553,"call":554,"put":565,"callItm":74,"putItm":14,"isAtm":14},144,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":558,"change":182,"changePercent":9,"volume":182,"openInterest":206,"open_interest":206,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":74},"PLTR  261009C00144000",50.05,50.3,47.95,1.8484,0.997726,0.000309,-0.057063,0.00089,0.005665,{"contract_symbol":566,"symbol":566,"bid":182,"ask":294,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":567,"open_interest":567,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":14},"PLTR  261009P00144000",201,1.7251,-0.001805,0.00027,-0.042455,0.000717,-0.000015,{"strike":575,"call":576,"put":588,"callItm":74,"putItm":14,"isAtm":14},145,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":580,"change":182,"changePercent":9,"volume":182,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":74},"PLTR  261009C00145000",49.05,49.3,45.85,66,1.8099,0.996723,0.000441,-0.076393,0.00123,0.005755,{"contract_symbol":589,"symbol":589,"bid":279,"ask":294,"last":294,"change":182,"changePercent":9,"volume":182,"openInterest":590,"open_interest":590,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":14},"PLTR  261009P00145000",637,1.6995,-0.001938,0.000292,-0.044614,0.000765,-0.000016,{"strike":598,"call":599,"put":611,"callItm":74,"putItm":14,"isAtm":14},146,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":603,"change":182,"changePercent":9,"volume":182,"openInterest":604,"open_interest":604,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":74},"PLTR  261009C00146000",47.05,48.3,47.45,61,1.7775,0.996584,0.000466,-0.077877,0.001276,0.005794,{"contract_symbol":612,"symbol":612,"bid":182,"ask":306,"last":294,"change":182,"changePercent":9,"volume":182,"openInterest":198,"open_interest":198,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":14},"PLTR  261009P00146000",1.6733,-0.002075,0.000316,-0.046739,0.000814,-0.000017,{"strike":620,"call":621,"put":633,"callItm":74,"putItm":14,"isAtm":14},147,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":625,"change":182,"changePercent":9,"volume":182,"openInterest":626,"open_interest":626,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":74},"PLTR  261009C00147000",47,47.35,47.15,26,1.7596,0.997351,0.000372,-0.062357,0.001022,0.00578,{"contract_symbol":634,"symbol":634,"bid":182,"ask":306,"last":294,"change":182,"changePercent":9,"volume":182,"openInterest":313,"open_interest":313,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":14},"PLTR  261009P00147000",1.6467,-0.002217,0.000341,-0.048833,0.000864,-0.000018,{"strike":642,"call":643,"put":655,"callItm":74,"putItm":14,"isAtm":14},148,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":647,"change":182,"changePercent":9,"volume":182,"openInterest":648,"open_interest":648,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":74},"PLTR  261009C00148000",46.05,46.35,42.53,41,1.7134,0.996277,0.000522,-0.081111,0.001379,0.005871,{"contract_symbol":656,"symbol":656,"bid":182,"ask":306,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":202,"open_interest":202,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":14},"PLTR  261009P00148000",1.6196,-0.002363,0.000367,-0.050896,0.000915,-0.000019,{"strike":664,"call":665,"put":676,"callItm":74,"putItm":14,"isAtm":14},149,{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":669,"change":182,"changePercent":9,"volume":182,"openInterest":333,"open_interest":333,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":74},"PLTR  261009C00149000",45,45.35,42.95,1.6948,0.995873,0.000579,-0.087975,0.001512,0.005908,{"contract_symbol":677,"symbol":677,"bid":182,"ask":332,"last":306,"change":182,"changePercent":9,"volume":182,"openInterest":678,"open_interest":678,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":14},"PLTR  261009P00149000",113,1.5921,-0.002515,0.000395,-0.052929,0.000968,-0.00002,{"strike":686,"call":687,"put":698,"callItm":74,"putItm":14,"isAtm":14},150,{"contract_symbol":688,"symbol":688,"bid":357,"ask":689,"last":690,"change":182,"changePercent":9,"volume":182,"openInterest":691,"open_interest":691,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":74},"PLTR  261009C00150000",45.3,43.65,232,1.6691,0.996937,0.000447,-0.067423,0.001165,0.005895,{"contract_symbol":699,"symbol":699,"bid":279,"ask":306,"last":294,"change":182,"changePercent":9,"volume":182,"openInterest":700,"open_interest":700,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":14},"PLTR  261009P00150000",1067,1.5643,-0.002672,0.000424,-0.054931,0.001023,-0.000022,{"strike":708,"call":709,"put":721,"callItm":74,"putItm":14,"isAtm":14},152.5,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":713,"change":182,"changePercent":9,"volume":182,"openInterest":714,"open_interest":714,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":74},"PLTR  261009C00152500",41.55,41.8,39.65,91,1.6114,0.996231,0.000558,-0.078422,0.001403,0.005988,{"contract_symbol":722,"symbol":722,"bid":279,"ask":306,"last":294,"change":182,"changePercent":9,"volume":182,"openInterest":723,"open_interest":723,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":14},"PLTR  261009P00152500",335,1.4933,-0.00309,0.000507,-0.059789,0.001166,-0.000025,{"strike":731,"call":732,"put":744,"callItm":74,"putItm":14,"isAtm":14},155,{"contract_symbol":733,"symbol":733,"bid":734,"ask":735,"last":736,"change":182,"changePercent":9,"volume":182,"openInterest":737,"open_interest":737,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":74},"PLTR  261009C00155000",39.05,39.3,38.59,107,1.5956,0.991967,0.001111,-0.149565,0.00273,0.006116,{"contract_symbol":745,"symbol":745,"bid":279,"ask":306,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":746,"open_interest":746,"iv":747,"implied_volatility":747,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":14},"PLTR  261009P00155000",2112,1.4207,-0.00355,0.000604,-0.064431,0.001321,-0.000029,{"strike":754,"call":755,"put":767,"callItm":74,"putItm":14,"isAtm":14},157.5,{"contract_symbol":756,"symbol":756,"bid":757,"ask":758,"last":759,"change":182,"changePercent":9,"volume":182,"openInterest":760,"open_interest":760,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":74},"PLTR  261009C00157500",36.55,36.8,35.89,88,1.5362,0.990141,0.001381,-0.172303,0.003267,0.006201,{"contract_symbol":768,"symbol":768,"bid":279,"ask":332,"last":294,"change":182,"changePercent":9,"volume":182,"openInterest":769,"open_interest":769,"iv":770,"implied_volatility":770,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":752,"in_the_money":14},"PLTR  261009P00157500",732,1.4048,-0.00362,0.000617,-0.065937,0.001353,{"strike":776,"call":777,"put":789,"callItm":74,"putItm":14,"isAtm":14},160,{"contract_symbol":778,"symbol":778,"bid":779,"ask":780,"last":781,"change":182,"changePercent":9,"volume":182,"openInterest":782,"open_interest":782,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":74},"PLTR  261009C00160000",34.05,34.35,33.46,257,1.4703,0.988164,0.001691,-0.193347,0.003831,0.006284,{"contract_symbol":790,"symbol":790,"bid":294,"ask":306,"last":294,"change":182,"changePercent":9,"volume":182,"openInterest":791,"open_interest":791,"iv":792,"implied_volatility":792,"delta":793,"gamma":794,"theta":795,"vega":796,"rho":797,"in_the_money":14},"PLTR  261009P00160000",2731,1.2713,-0.004621,0.000854,-0.073017,0.001673,-0.000037,{"strike":799,"call":800,"put":811,"callItm":74,"putItm":14,"isAtm":14},162.5,{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":804,"change":182,"changePercent":9,"volume":182,"openInterest":424,"open_interest":424,"iv":805,"implied_volatility":805,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":74},"PLTR  261009C00162500",31.55,31.85,30.95,1.3535,0.992168,0.001272,-0.126188,0.002688,0.00635,{"contract_symbol":812,"symbol":812,"bid":294,"ask":484,"last":294,"change":182,"changePercent":9,"volume":182,"openInterest":813,"open_interest":813,"iv":814,"implied_volatility":814,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":14},"PLTR  261009P00162500",1164,1.195,-0.005253,0.001019,-0.076941,0.001875,-0.000042,{"strike":821,"call":822,"put":834,"callItm":74,"putItm":14,"isAtm":14},165,{"contract_symbol":823,"symbol":823,"bid":824,"ask":825,"last":826,"change":182,"changePercent":9,"volume":182,"openInterest":827,"open_interest":827,"iv":828,"implied_volatility":828,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":74},"PLTR  261009C00165000",29.05,29.35,28.5,223,1.324,0.983604,0.002487,-0.230583,0.005073,0.006447,{"contract_symbol":835,"symbol":835,"bid":279,"ask":332,"last":332,"change":182,"changePercent":9,"volume":182,"openInterest":836,"open_interest":836,"iv":837,"implied_volatility":837,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":450,"in_the_money":14},"PLTR  261009P00165000",4136,1.1178,-0.005968,0.00122,-0.080599,0.0021,{"strike":843,"call":844,"put":855,"callItm":74,"putItm":14,"isAtm":14},167.5,{"contract_symbol":845,"symbol":845,"bid":846,"ask":847,"last":848,"change":182,"changePercent":9,"volume":182,"openInterest":598,"open_interest":598,"iv":849,"implied_volatility":849,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":74},"PLTR  261009C00167500",26.55,27.85,26.68,1.2452,0.980925,0.003009,-0.246768,0.005773,0.006525,{"contract_symbol":856,"symbol":856,"bid":279,"ask":332,"last":294,"change":182,"changePercent":9,"volume":182,"openInterest":857,"open_interest":857,"iv":858,"implied_volatility":858,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":14},"PLTR  261009P00167500",969,1.04,-0.006789,0.00147,-0.084053,0.002354,-0.000054,{"strike":865,"call":866,"put":878,"callItm":74,"putItm":14,"isAtm":14},170,{"contract_symbol":867,"symbol":867,"bid":868,"ask":869,"last":870,"change":182,"changePercent":9,"volume":182,"openInterest":871,"open_interest":871,"iv":872,"implied_volatility":872,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":74},"PLTR  261009C00170000",24.05,24.35,24.24,426,1.1634,0.977892,0.00365,-0.261254,0.006541,0.006601,{"contract_symbol":879,"symbol":879,"bid":306,"ask":484,"last":306,"change":182,"changePercent":9,"volume":182,"openInterest":880,"open_interest":880,"iv":881,"implied_volatility":881,"delta":882,"gamma":883,"theta":884,"vega":885,"rho":886,"in_the_money":14},"PLTR  261009P00170000",4574,0.9675,-0.00807,0.001839,-0.091066,0.002742,-0.000065,{"strike":888,"call":889,"put":901,"callItm":74,"putItm":14,"isAtm":14},172.5,{"contract_symbol":890,"symbol":890,"bid":891,"ask":892,"last":893,"change":182,"changePercent":9,"volume":182,"openInterest":894,"open_interest":894,"iv":895,"implied_volatility":895,"delta":896,"gamma":897,"theta":898,"vega":899,"rho":900,"in_the_money":74},"PLTR  261009C00172500",21.6,21.85,21.73,592,1.0562,0.985206,0.002836,-0.171274,0.004675,0.006689,{"contract_symbol":902,"symbol":902,"bid":484,"ask":903,"last":903,"change":182,"changePercent":9,"volume":182,"openInterest":904,"open_interest":904,"iv":905,"implied_volatility":905,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":910,"in_the_money":14},"PLTR  261009P00172500",0.06,1491,0.9114,-0.010818,0.002523,-0.110844,0.003543,-0.000086,{"strike":912,"call":913,"put":925,"callItm":74,"putItm":14,"isAtm":14},175,{"contract_symbol":914,"symbol":914,"bid":915,"ask":916,"last":917,"change":182,"changePercent":9,"volume":182,"openInterest":918,"open_interest":918,"iv":919,"implied_volatility":919,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":924,"in_the_money":74},"PLTR  261009C00175000",19.1,19.4,19.25,485,0.9915,0.970358,0.005474,-0.284617,0.008362,0.00674,{"contract_symbol":926,"symbol":926,"bid":484,"ask":72,"last":903,"change":182,"changePercent":9,"volume":182,"openInterest":927,"open_interest":927,"iv":928,"implied_volatility":928,"delta":929,"gamma":317,"theta":930,"vega":931,"rho":932,"in_the_money":14},"PLTR  261009P00175000",5386,0.9002,-0.011081,-0.113689,0.003641,-0.000089,{"strike":934,"call":935,"put":947,"callItm":74,"putItm":14,"isAtm":14},177.5,{"contract_symbol":936,"symbol":936,"bid":937,"ask":938,"last":939,"change":182,"changePercent":9,"volume":182,"openInterest":940,"open_interest":940,"iv":941,"implied_volatility":941,"delta":942,"gamma":943,"theta":944,"vega":945,"rho":946,"in_the_money":74},"PLTR  261009C00177500",16.6,17.5,15.7,3226,0.9027,0.97888,0.004496,-0.198346,0.006334,0.006836,{"contract_symbol":948,"symbol":948,"bid":394,"ask":344,"last":394,"change":182,"changePercent":9,"volume":182,"openInterest":949,"open_interest":949,"iv":950,"implied_volatility":950,"delta":951,"gamma":952,"theta":953,"vega":954,"rho":955,"in_the_money":14},"PLTR  261009P00177500",3050,0.7839,-0.018569,0.004672,-0.15183,0.005642,-0.000148,{"strike":957,"call":958,"put":969,"callItm":74,"putItm":14,"isAtm":14},180,{"contract_symbol":959,"symbol":959,"bid":960,"ask":194,"last":961,"change":182,"changePercent":9,"volume":182,"openInterest":962,"open_interest":962,"iv":963,"implied_volatility":963,"delta":964,"gamma":965,"theta":966,"vega":967,"rho":968,"in_the_money":74},"PLTR  261009C00180000",14.15,14.3,678,0.8136,0.958876,0.008728,-0.305529,0.010939,0.006849,{"contract_symbol":970,"symbol":970,"bid":971,"ask":972,"last":971,"change":182,"changePercent":9,"volume":182,"openInterest":973,"open_interest":973,"iv":974,"implied_volatility":974,"delta":975,"gamma":976,"theta":977,"vega":978,"rho":979,"in_the_money":14},"PLTR  261009P00180000",0.11,0.12,3739,0.717,-0.024685,0.006498,-0.176666,0.007177,-0.000197,{"strike":981,"call":982,"put":993,"callItm":74,"putItm":14,"isAtm":14},182.5,{"contract_symbol":983,"symbol":983,"bid":984,"ask":320,"last":985,"change":182,"changePercent":9,"volume":182,"openInterest":986,"open_interest":986,"iv":987,"implied_volatility":987,"delta":988,"gamma":989,"theta":990,"vega":991,"rho":992,"in_the_money":74},"PLTR  261009C00182500",11.75,11.85,928,0.7349,0.947526,0.01175,-0.335618,0.013302,0.006858,{"contract_symbol":994,"symbol":994,"bid":995,"ask":996,"last":996,"change":182,"changePercent":9,"volume":182,"openInterest":997,"open_interest":997,"iv":998,"implied_volatility":998,"delta":999,"gamma":1000,"theta":1001,"vega":1002,"rho":1003,"in_the_money":14},"PLTR  261009P00182500",0.19,0.2,4133,0.6566,-0.035193,0.009524,-0.217166,0.009634,-0.00028,{"strike":1005,"call":1006,"put":1018,"callItm":74,"putItm":14,"isAtm":14},185,{"contract_symbol":1007,"symbol":1007,"bid":1008,"ask":1009,"last":1010,"change":182,"changePercent":9,"volume":182,"openInterest":1011,"open_interest":1011,"iv":1012,"implied_volatility":1012,"delta":1013,"gamma":1014,"theta":1015,"vega":1016,"rho":1017,"in_the_money":74},"PLTR  261009C00185000",9.4,9.65,9.5,1116,0.6971,0.952582,0.011352,-0.298611,0.012349,0.006922,{"contract_symbol":1019,"symbol":1019,"bid":1020,"ask":1021,"last":1022,"change":182,"changePercent":9,"volume":182,"openInterest":1023,"open_interest":1023,"iv":1024,"implied_volatility":1024,"delta":1025,"gamma":1026,"theta":1027,"vega":1028,"rho":1029,"in_the_money":14},"PLTR  261009P00185000",0.32,0.34,0.33,8884,0.6214,-0.059039,0.01525,-0.31146,0.014599,-0.000471,{"strike":1031,"call":1032,"put":1044,"callItm":74,"putItm":14,"isAtm":14},187.5,{"contract_symbol":1033,"symbol":1033,"bid":1034,"ask":1035,"last":1036,"change":182,"changePercent":9,"volume":182,"openInterest":1037,"open_interest":1037,"iv":1038,"implied_volatility":1038,"delta":1039,"gamma":1040,"theta":1041,"vega":1042,"rho":1043,"in_the_money":74},"PLTR  261009C00187500",7.1,7.4,7.28,3099,0.6464,0.92888,0.016831,-0.380719,0.016979,0.006832,{"contract_symbol":1045,"symbol":1045,"bid":1046,"ask":1047,"last":1048,"change":182,"changePercent":9,"volume":182,"openInterest":1049,"open_interest":1049,"iv":1050,"implied_volatility":1050,"delta":1051,"gamma":1052,"theta":1053,"vega":1054,"rho":1055,"in_the_money":14},"PLTR  261009P00187500",0.58,0.61,0.59,3208,0.5837,-0.097267,0.023738,-0.427723,0.021345,-0.000776,{"strike":234,"call":1057,"put":1069,"callItm":74,"putItm":14,"isAtm":14},{"contract_symbol":1058,"symbol":1058,"bid":1059,"ask":1060,"last":1061,"change":182,"changePercent":9,"volume":182,"openInterest":1062,"open_interest":1062,"iv":1063,"implied_volatility":1063,"delta":1064,"gamma":1065,"theta":1066,"vega":1067,"rho":1068,"in_the_money":74},"PLTR  261009C00190000",5.15,5.35,5.27,5921,0.5783,0.828014,0.035518,-0.62821,0.031642,0.006202,{"contract_symbol":1070,"symbol":1070,"bid":1071,"ask":1072,"last":22,"change":182,"changePercent":9,"volume":182,"openInterest":1073,"open_interest":1073,"iv":1074,"implied_volatility":1074,"delta":1075,"gamma":1076,"theta":1077,"vega":1078,"rho":1079,"in_the_money":14},"PLTR  261009P00190000",1.06,1.1,6255,0.5558,-0.162734,0.035665,-0.582584,0.030535,-0.001299,{"strike":1081,"call":1082,"put":1094,"callItm":74,"putItm":14,"isAtm":74},192.5,{"contract_symbol":1083,"symbol":1083,"bid":1084,"ask":1085,"last":1086,"change":182,"changePercent":9,"volume":182,"openInterest":1087,"open_interest":1087,"iv":1088,"implied_volatility":1088,"delta":1089,"gamma":1090,"theta":1091,"vega":1092,"rho":1093,"in_the_money":74},"PLTR  261009C00192500",3.45,3.6,3.55,3680,0.5539,0.72999,0.048099,-0.780339,0.041039,0.005514,{"contract_symbol":1095,"symbol":1095,"bid":1096,"ask":1097,"last":1098,"change":182,"changePercent":9,"volume":182,"openInterest":1099,"open_interest":1099,"iv":1100,"implied_volatility":1100,"delta":1101,"gamma":1102,"theta":1103,"vega":1104,"rho":1105,"in_the_money":14},"PLTR  261009P00192500",1.83,1.92,1.85,2886,0.5355,-0.263501,0.049136,-0.745253,0.040536,-0.002108,{"strike":1107,"call":1108,"put":1119,"callItm":14,"putItm":74,"isAtm":74},195,{"contract_symbol":1109,"symbol":1109,"bid":1110,"ask":1111,"last":1111,"change":182,"changePercent":9,"volume":182,"openInterest":1112,"open_interest":1112,"iv":1113,"implied_volatility":1113,"delta":1114,"gamma":1115,"theta":1116,"vega":1117,"rho":1118,"in_the_money":14},"PLTR  261009C00195000",2.1,2.2,17859,0.5376,0.598777,0.057945,-0.885722,0.04799,0.004554,{"contract_symbol":1120,"symbol":1120,"bid":1121,"ask":1122,"last":1123,"change":182,"changePercent":9,"volume":182,"openInterest":1124,"open_interest":1124,"iv":1125,"implied_volatility":1125,"delta":1126,"gamma":1127,"theta":1128,"vega":1129,"rho":1130,"in_the_money":74},"PLTR  261009P00195000",2.99,3.1,3,2050,0.5241,-0.399058,0.059359,-0.862179,0.047922,-0.003203,{"strike":1132,"call":1133,"put":1145,"callItm":14,"putItm":74,"isAtm":14},197.5,{"contract_symbol":1134,"symbol":1134,"bid":1135,"ask":1136,"last":1137,"change":182,"changePercent":9,"volume":182,"openInterest":1138,"open_interest":1138,"iv":1139,"implied_volatility":1139,"delta":1140,"gamma":1141,"theta":1142,"vega":1143,"rho":1144,"in_the_money":14},"PLTR  261009C00197500",1.26,1.28,1.27,15177,0.5341,0.586982,0.058362,-0.901321,0.048647,0.004473,{"contract_symbol":1146,"symbol":1146,"bid":1147,"ask":1148,"last":1149,"change":182,"changePercent":9,"volume":182,"openInterest":1150,"open_interest":1150,"iv":1151,"implied_volatility":1151,"delta":1152,"gamma":1153,"theta":1154,"vega":1155,"rho":1156,"in_the_money":74},"PLTR  261009P00197500",4.5,4.7,4.58,361,0.5148,-0.552534,0.061893,-0.867513,0.049085,-0.004453,{"strike":1158,"call":1159,"put":1170,"callItm":14,"putItm":74,"isAtm":14},200,{"contract_symbol":1160,"symbol":1160,"bid":1161,"ask":1162,"last":1161,"change":182,"changePercent":9,"volume":182,"openInterest":1163,"open_interest":1163,"iv":1164,"implied_volatility":1164,"delta":1165,"gamma":1166,"theta":1167,"vega":1168,"rho":1169,"in_the_money":14},"PLTR  261009C00200000",0.68,0.69,14038,0.5278,0.437491,0.059761,-0.901188,0.049223,0.00335,{"contract_symbol":1171,"symbol":1171,"bid":1172,"ask":1173,"last":1174,"change":182,"changePercent":9,"volume":182,"openInterest":1175,"open_interest":1175,"iv":1176,"implied_volatility":1176,"delta":1177,"gamma":1178,"theta":1179,"vega":1180,"rho":1181,"in_the_money":74},"PLTR  261009P00200000",6.4,6.65,6.5,286,0.5105,-0.699751,0.054898,-0.756545,0.043171,-0.005669,{"strike":1183,"call":1184,"put":1195,"callItm":14,"putItm":74,"isAtm":14},202.5,{"contract_symbol":1185,"symbol":1185,"bid":1021,"ask":1186,"last":1187,"change":182,"changePercent":9,"volume":182,"openInterest":1188,"open_interest":1188,"iv":1189,"implied_volatility":1189,"delta":1190,"gamma":1191,"theta":1192,"vega":1193,"rho":1194,"in_the_money":14},"PLTR  261009C00202500",0.37,0.36,13959,0.5296,0.190754,0.041388,-0.613797,0.033763,0.001468,{"contract_symbol":1196,"symbol":1196,"bid":1197,"ask":1198,"last":1199,"change":182,"changePercent":9,"volume":182,"openInterest":1200,"open_interest":1200,"iv":1201,"implied_volatility":1201,"delta":1202,"gamma":1203,"theta":1204,"vega":1205,"rho":1206,"in_the_money":74},"PLTR  261009P00202500",8.5,8.85,9.96,86,0.5047,-0.711532,0.054162,-0.746683,0.042655,-0.005772,{"strike":1208,"call":1209,"put":1219,"callItm":14,"putItm":74,"isAtm":14},205,{"contract_symbol":1210,"symbol":1210,"bid":1211,"ask":995,"last":995,"change":182,"changePercent":9,"volume":182,"openInterest":1212,"open_interest":1212,"iv":1213,"implied_volatility":1213,"delta":1214,"gamma":1215,"theta":1216,"vega":1217,"rho":1218,"in_the_money":14},"PLTR  261009C00205000",0.18,22390,0.5394,0.111481,0.028356,-0.436356,0.023563,0.00086,{"contract_symbol":1220,"symbol":1220,"bid":1221,"ask":1222,"last":1223,"change":182,"changePercent":9,"volume":182,"openInterest":1224,"open_interest":1224,"iv":1225,"implied_volatility":1225,"delta":1226,"gamma":1227,"theta":1228,"vega":1229,"rho":1230,"in_the_money":74},"PLTR  261009P00205000",10.9,11.2,12.32,53,0.5063,-0.903314,0.027248,-0.369353,0.021251,-0.007428,{"strike":1232,"call":1233,"put":1243,"callItm":14,"putItm":74,"isAtm":14},207.5,{"contract_symbol":1234,"symbol":1234,"bid":1235,"ask":971,"last":1235,"change":182,"changePercent":9,"volume":182,"openInterest":1236,"open_interest":1236,"iv":1237,"implied_volatility":1237,"delta":1238,"gamma":1239,"theta":1240,"vega":1241,"rho":1242,"in_the_money":14},"PLTR  261009C00207500",0.1,4850,0.5548,0.063001,0.017973,-0.292523,0.01536,0.000486,{"contract_symbol":1244,"symbol":1244,"bid":1245,"ask":1246,"last":1247,"change":182,"changePercent":9,"volume":182,"openInterest":1248,"open_interest":1248,"iv":1249,"implied_volatility":1249,"delta":1250,"gamma":1251,"theta":1252,"vega":1253,"rho":1254,"in_the_money":74},"PLTR  261009P00207500",13.3,14.55,16.65,6,0.5185,-0.949436,0.01617,-0.229908,0.012916,-0.007883,{"strike":1256,"call":1257,"put":1266,"callItm":14,"putItm":74,"isAtm":14},210,{"contract_symbol":1258,"symbol":1258,"bid":484,"ask":903,"last":484,"change":182,"changePercent":9,"volume":182,"openInterest":1259,"open_interest":1259,"iv":1260,"implied_volatility":1260,"delta":1261,"gamma":1262,"theta":1263,"vega":1264,"rho":1265,"in_the_money":14},"PLTR  261009C00210000",3213,0.5784,0.036399,0.011116,-0.196639,0.009904,0.000281,{"contract_symbol":1267,"symbol":1267,"bid":1268,"ask":1269,"last":1270,"change":182,"changePercent":9,"volume":182,"openInterest":1200,"open_interest":1200,"iv":1271,"implied_volatility":1271,"delta":1272,"gamma":1273,"theta":1274,"vega":1275,"rho":1276,"in_the_money":74},"PLTR  261009P00210000",15.8,17.1,16.06,0.5665,-0.966546,0.010588,-0.179726,0.009241,-0.008115,{"strike":1278,"call":1279,"put":1288,"callItm":14,"putItm":74,"isAtm":14},212.5,{"contract_symbol":1280,"symbol":1280,"bid":306,"ask":332,"last":306,"change":182,"changePercent":9,"volume":182,"openInterest":1281,"open_interest":1281,"iv":1282,"implied_volatility":1282,"delta":1283,"gamma":1284,"theta":1285,"vega":1286,"rho":1287,"in_the_money":14},"PLTR  261009C00212500",1428,0.5922,0.019331,0.0064,-0.118696,0.005838,0.000149,{"contract_symbol":1289,"symbol":1289,"bid":1290,"ask":1291,"last":1292,"change":182,"changePercent":9,"volume":182,"openInterest":1293,"open_interest":1293,"iv":1294,"implied_volatility":1294,"delta":1295,"gamma":1296,"theta":1297,"vega":1298,"rho":1299,"in_the_money":74},"PLTR  261009P00212500",18.3,19.5,19.2,20,0.6091,-0.956899,0.012031,-0.241642,0.011436,-0.008053,{"strike":1301,"call":1302,"put":1311,"callItm":14,"putItm":74,"isAtm":14},215,{"contract_symbol":1303,"symbol":1303,"bid":294,"ask":332,"last":306,"change":182,"changePercent":9,"volume":182,"openInterest":1304,"open_interest":1304,"iv":1305,"implied_volatility":1305,"delta":1306,"gamma":1307,"theta":1308,"vega":1309,"rho":1310,"in_the_money":14},"PLTR  261009C00215000",1702,0.6244,0.012043,0.004043,-0.083355,0.003889,0.000093,{"contract_symbol":1312,"symbol":1312,"bid":1313,"ask":1314,"last":1315,"change":182,"changePercent":9,"volume":182,"openInterest":1316,"open_interest":1316,"iv":1317,"implied_volatility":1317,"delta":1318,"gamma":1319,"theta":1320,"vega":1321,"rho":1322,"in_the_money":74},"PLTR  261009P00215000",20.75,21.15,23.6,2,0.6642,-0.967873,0.008678,-0.207262,0.008995,-0.008237,{"strike":1324,"call":1325,"put":1334,"callItm":14,"putItm":74,"isAtm":14},217.5,{"contract_symbol":1326,"symbol":1326,"bid":279,"ask":332,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":1327,"open_interest":1327,"iv":1328,"implied_volatility":1328,"delta":1329,"gamma":1330,"theta":1331,"vega":1332,"rho":1333,"in_the_money":14},"PLTR  261009C00217500",306,0.6771,0.009452,0.003019,-0.073197,0.003149,0.000073,{"contract_symbol":1335,"symbol":1335,"bid":1336,"ask":1315,"last":1337,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1338,"implied_volatility":1338,"delta":1339,"gamma":1340,"theta":1341,"vega":1342,"rho":1343,"in_the_money":74},"PLTR  261009P00217500",23.25,24.18,0.7548,-0.982179,0.004685,-0.141168,0.005448,-0.008536,{"strike":1345,"call":1346,"put":1354,"callItm":14,"putItm":74,"isAtm":14},220,{"contract_symbol":1347,"symbol":1347,"bid":279,"ask":306,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":1348,"open_interest":1348,"iv":1349,"implied_volatility":1349,"delta":1350,"gamma":1351,"theta":1352,"vega":1353,"rho":509,"in_the_money":14},"PLTR  261009C00220000",2388,0.7298,0.007704,0.002341,-0.065939,0.002632,{"contract_symbol":1355,"symbol":1355,"bid":1356,"ask":1357,"last":1358,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":1359,"implied_volatility":1359,"delta":1360,"gamma":1361,"theta":1362,"vega":1363,"rho":1364,"in_the_money":74},"PLTR  261009P00220000",25.75,27.05,26.5,0.807,-0.985599,0.003651,-0.125738,0.004538,-0.008662,{"strike":238,"call":1366,"put":1375,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":1367,"symbol":1367,"bid":279,"ask":294,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":1368,"open_interest":1368,"iv":1369,"implied_volatility":1369,"delta":1370,"gamma":1371,"theta":1372,"vega":1373,"rho":1374,"in_the_money":14},"PLTR  261009C00225000",924,0.7755,0.006011,0.001758,-0.057232,0.002127,0.000046,{"contract_symbol":1376,"symbol":1376,"bid":1377,"ask":1378,"last":1379,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":1380,"implied_volatility":1380,"delta":1381,"gamma":1382,"theta":1383,"vega":1384,"rho":1385,"in_the_money":74},"PLTR  261009P00225000",30.75,32.05,33.15,0.8219,-0.991032,0.00236,-0.086299,0.003027,-0.008811,{"strike":1387,"call":1388,"put":1396,"callItm":14,"putItm":74,"isAtm":14},230,{"contract_symbol":1389,"symbol":1389,"bid":182,"ask":279,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":1390,"open_interest":1390,"iv":1391,"implied_volatility":1391,"delta":1392,"gamma":1393,"theta":1394,"vega":683,"rho":1395,"in_the_money":14},"PLTR  261009C00230000",1299,0.8785,0.002513,0.000715,-0.029191,0.000019,{"contract_symbol":1397,"symbol":1397,"bid":1398,"ask":1399,"last":1400,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1401,"implied_volatility":1401,"delta":1402,"gamma":1403,"theta":1404,"vega":1405,"rho":1406,"in_the_money":74},"PLTR  261009P00230000",35.75,37.05,36.45,0.9412,-0.995532,0.00112,-0.052456,0.001623,-0.009137,{"strike":1408,"call":1409,"put":1418,"callItm":14,"putItm":74,"isAtm":14},235,{"contract_symbol":1410,"symbol":1410,"bid":182,"ask":294,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":1411,"open_interest":1411,"iv":1412,"implied_volatility":1412,"delta":1413,"gamma":1414,"theta":1415,"vega":1416,"rho":1417,"in_the_money":14},"PLTR  261009C00235000",606,0.9009,0.001733,0.000494,-0.021722,0.000695,0.000013,{"contract_symbol":1419,"symbol":1419,"bid":1420,"ask":1421,"last":669,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1422,"implied_volatility":1422,"delta":1423,"gamma":1424,"theta":1425,"vega":1426,"rho":1427,"in_the_money":74},"PLTR  261009P00235000",40.75,41.1,0.9512,-0.998383,0.000443,-0.021178,0.000649,-0.009358,{"strike":1429,"call":1430,"put":1439,"callItm":14,"putItm":74,"isAtm":14},240,{"contract_symbol":1431,"symbol":1431,"bid":182,"ask":306,"last":294,"change":182,"changePercent":9,"volume":182,"openInterest":1432,"open_interest":1432,"iv":1433,"implied_volatility":1433,"delta":1434,"gamma":1435,"theta":1436,"vega":1437,"rho":1438,"in_the_money":14},"PLTR  261009C00240000",688,0.9329,0.000389,0.000122,-0.005593,0.000175,0.000003,{"contract_symbol":1440,"symbol":1440,"bid":1441,"ask":645,"last":1442,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1443,"implied_volatility":1443,"delta":1444,"gamma":1445,"theta":1446,"vega":1447,"rho":1448,"in_the_money":74},"PLTR  261009P00240000",45.75,46.45,1.0642,-0.997282,0.00063,-0.038589,0.001045,-0.009451,{"strike":1450,"call":1451,"put":1457,"callItm":14,"putItm":74,"isAtm":14},245,{"contract_symbol":1452,"symbol":1452,"bid":182,"ask":306,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":1208,"open_interest":1208,"iv":1433,"implied_volatility":1433,"delta":1453,"gamma":1454,"theta":1455,"vega":1456,"rho":430,"in_the_money":14},"PLTR  261009C00245000",0.000103,0.000035,-0.001622,0.000051,{"contract_symbol":1458,"symbol":1458,"bid":1459,"ask":1460,"last":1461,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1422,"implied_volatility":1422,"delta":1462,"gamma":1463,"theta":1464,"vega":1465,"rho":1466,"in_the_money":74},"PLTR  261009P00245000",50.75,51.05,54.95,-0.999863,0.000045,-0.002158,0.000066,-0.009769,{"strike":538,"call":1468,"put":1474,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":1469,"symbol":1469,"bid":182,"ask":279,"last":294,"change":182,"changePercent":9,"volume":182,"openInterest":1470,"open_interest":1470,"iv":1412,"implied_volatility":1412,"delta":1471,"gamma":478,"theta":1472,"vega":1473,"rho":182,"in_the_money":14},"PLTR  261009C00250000",310,0.00003,-0.000489,0.000016,{"contract_symbol":1475,"symbol":1475,"bid":1476,"ask":1477,"last":1478,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1443,"implied_volatility":1443,"delta":1479,"gamma":1480,"theta":1481,"vega":1482,"rho":1483,"in_the_money":74},"PLTR  261009P00250000",55.75,57.05,56.4,-0.999651,0.000096,-0.005865,0.000159,-0.009864,{"strike":1485,"call":1486,"put":1490,"callItm":14,"putItm":74,"isAtm":14},255,{"contract_symbol":1487,"symbol":1487,"bid":182,"ask":504,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":1488,"open_interest":1488,"iv":1433,"implied_volatility":1433,"delta":487,"gamma":445,"theta":1489,"vega":1438,"rho":182,"in_the_money":14},"PLTR  261009C00255000",164,-0.000104,{"contract_symbol":1491,"symbol":1491,"bid":1492,"ask":1493,"last":1494,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1422,"implied_volatility":1422,"delta":1495,"gamma":1438,"theta":1496,"vega":460,"rho":1497,"in_the_money":74},"PLTR  261009P00255000",60.75,62,61.4,-0.999992,-0.000153,-0.010168,{"strike":1499,"call":1500,"put":1503,"callItm":14,"putItm":74,"isAtm":14},260,{"contract_symbol":1501,"symbol":1501,"bid":182,"ask":279,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":827,"open_interest":827,"iv":1412,"implied_volatility":1412,"delta":430,"gamma":430,"theta":1502,"vega":430,"rho":182,"in_the_money":14},"PLTR  261009C00260000",-0.000024,{"contract_symbol":1504,"symbol":1504,"bid":1505,"ask":378,"last":1506,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1422,"implied_volatility":1422,"delta":1507,"gamma":430,"theta":1508,"vega":430,"rho":1509,"in_the_money":74},"PLTR  261009P00260000",65.75,67.05,-0.999998,-0.000036,-0.010368,{"strike":1511,"call":1512,"put":1515,"callItm":14,"putItm":74,"isAtm":14},265,{"contract_symbol":1513,"symbol":1513,"bid":182,"ask":504,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":198,"open_interest":198,"iv":1433,"implied_volatility":1433,"delta":182,"gamma":182,"theta":1514,"vega":182,"rho":182,"in_the_money":14},"PLTR  261009C00265000",-0.000005,{"contract_symbol":1516,"symbol":1516,"bid":1517,"ask":1518,"last":1519,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1422,"implied_volatility":1422,"delta":1520,"gamma":182,"theta":415,"vega":182,"rho":1521,"in_the_money":74},"PLTR  261009P00265000",70.75,72.05,77.4,-1,-0.010567,{"strike":1523,"call":1524,"put":1527,"callItm":14,"putItm":74,"isAtm":14},270,{"contract_symbol":1525,"symbol":1525,"bid":182,"ask":1021,"last":294,"change":182,"changePercent":9,"volume":182,"openInterest":1526,"open_interest":1526,"iv":1433,"implied_volatility":1433,"delta":182,"gamma":182,"theta":403,"vega":182,"rho":182,"in_the_money":14},"PLTR  261009C00270000",27,{"contract_symbol":1528,"symbol":1528,"bid":1529,"ask":1530,"last":1531,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1422,"implied_volatility":1422,"delta":1520,"gamma":182,"theta":1532,"vega":182,"rho":1533,"in_the_money":74},"PLTR  261009P00270000",75.7,76.15,79.2,-0.000002,-0.010767,{"strike":1535,"call":1536,"put":1539,"callItm":14,"putItm":74,"isAtm":14},275,{"contract_symbol":1537,"symbol":1537,"bid":182,"ask":504,"last":294,"change":182,"changePercent":9,"volume":182,"openInterest":1538,"open_interest":1538,"iv":1433,"implied_volatility":1433,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PLTR  261009C00275000",24,{"contract_symbol":1540,"symbol":1540,"bid":1541,"ask":1542,"last":1543,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1422,"implied_volatility":1422,"delta":1520,"gamma":182,"theta":182,"vega":182,"rho":1544,"in_the_money":74},"PLTR  261009P00275000",80.75,81.15,85.75,-0.010966,{"strike":1546,"call":1547,"put":1550,"callItm":14,"putItm":74,"isAtm":14},280,{"contract_symbol":1548,"symbol":1548,"bid":182,"ask":279,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":1549,"open_interest":1549,"iv":1433,"implied_volatility":1433,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PLTR  261009C00280000",336,{"contract_symbol":1551,"symbol":1551,"bid":1552,"ask":1553,"last":1554,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1422,"implied_volatility":1422,"delta":1520,"gamma":182,"theta":182,"vega":182,"rho":1555,"in_the_money":74},"PLTR  261009P00280000",84.8,87,86.55,-0.011165,{"strike":1557,"call":1558,"put":1561,"callItm":14,"putItm":74,"isAtm":14},285,{"contract_symbol":1559,"symbol":1559,"bid":182,"ask":504,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":1560,"open_interest":1560,"iv":1433,"implied_volatility":1433,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PLTR  261009C00285000",4,{"contract_symbol":1562,"symbol":1562,"bid":1563,"ask":1564,"last":1565,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1443,"implied_volatility":1443,"delta":1520,"gamma":182,"theta":403,"vega":182,"rho":1566,"in_the_money":74},"PLTR  261009P00285000",90.7,91.15,100.65,-0.011248,{"strike":1568,"call":1569,"put":1571,"callItm":14,"putItm":74,"isAtm":14},290,{"contract_symbol":1570,"symbol":1570,"bid":182,"ask":504,"last":995,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":1433,"implied_volatility":1433,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PLTR  261009C00290000",{"contract_symbol":1572,"symbol":1572,"bid":1573,"ask":1574,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1422,"implied_volatility":1422,"delta":1520,"gamma":182,"theta":182,"vega":182,"rho":1575,"in_the_money":74},"PLTR  261009P00290000",95.75,97.05,-0.011564,{"strike":1577,"call":1578,"put":1580,"callItm":14,"putItm":74,"isAtm":14},295,{"contract_symbol":1579,"symbol":1579,"bid":182,"ask":504,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1412,"implied_volatility":1412,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PLTR  261009C00295000",{"contract_symbol":1581,"symbol":1581,"bid":1582,"ask":1583,"last":1584,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1422,"implied_volatility":1422,"delta":1520,"gamma":182,"theta":182,"vega":182,"rho":1585,"in_the_money":74},"PLTR  261009P00295000",100.7,102,102.36,-0.011763,{"strike":1587,"call":1588,"put":1590,"callItm":14,"putItm":74,"isAtm":14},300,{"contract_symbol":1589,"symbol":1589,"bid":182,"ask":504,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":198,"open_interest":198,"iv":1412,"implied_volatility":1412,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PLTR  261009C00300000",{"contract_symbol":1591,"symbol":1591,"bid":1592,"ask":1593,"last":1594,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1422,"implied_volatility":1422,"delta":1520,"gamma":182,"theta":182,"vega":182,"rho":1595,"in_the_money":74},"PLTR  261009P00300000",105.75,106.15,107.38,-0.011963,{"strike":1597,"call":1598,"put":1600,"callItm":14,"putItm":74,"isAtm":14},305,{"contract_symbol":1599,"symbol":1599,"bid":182,"ask":504,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1433,"implied_volatility":1433,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PLTR  261009C00305000",{"contract_symbol":1601,"symbol":1601,"bid":1602,"ask":1603,"last":1604,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1422,"implied_volatility":1422,"delta":1520,"gamma":182,"theta":182,"vega":182,"rho":1605,"in_the_money":74},"PLTR  261009P00305000",110.75,111.15,114.2,-0.012162,{"strike":1470,"call":1607,"put":1609,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":1608,"symbol":1608,"bid":182,"ask":504,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":1560,"open_interest":1560,"iv":1412,"implied_volatility":1412,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PLTR  261009C00310000",{"contract_symbol":1610,"symbol":1610,"bid":1611,"ask":1612,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1422,"implied_volatility":1422,"delta":1520,"gamma":182,"theta":182,"vega":182,"rho":1613,"in_the_money":74},"PLTR  261009P00310000",115.75,116.05,-0.012362,{"strike":1615,"call":1616,"put":1618,"callItm":14,"putItm":74,"isAtm":14},315,{"contract_symbol":1617,"symbol":1617,"bid":182,"ask":294,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":421,"open_interest":421,"iv":1433,"implied_volatility":1433,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PLTR  261009C00315000",{"contract_symbol":1619,"symbol":1619,"bid":1620,"ask":1621,"last":1622,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1422,"implied_volatility":1422,"delta":1520,"gamma":182,"theta":182,"vega":182,"rho":1623,"in_the_money":74},"PLTR  261009P00315000",119.75,122,120.94,-0.012561,"2026-10-08T10:44:04.719781+00:00"]