[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PNC":3,"stock-options-PNC":36,"homepage-market-summary":903},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"PNC","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},"PNC Financial Services Group","NYSE",null,"NATIONAL COMMERCIAL BANKS","PNC Financial is one of the three super-regional banks in the US, with over $600 billion in total assets at the end of June 2026. Headquartered in Pittsburgh, Pennsylvania, PNC Financial has a coast-to-coast branch network, with a strong presence in the US Midwest and Northeast. It closed its acquisition of FirstBank in January 2026, which added around $26 billion in assets to its balance sheet, and PNC is currently expanding in the Southern and Western regions of the US. The bank provides a diversified set of financial services in retail banking, commercial banking, card and treasury management, asset management, and investment banking. PNC derived around 38% of revenue from fee income and 62% from net interest income in 2025.","55,333","Pittsburgh, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},3.6744,8,"Quarterly","2026-10-14",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},217.72,217.58,219.77,216.2119,220.16,-2.44,-1.11,2042747.414423,39693,217.4748,258.96,176.88,2165552.1728009162,49.8,9631,{"status":37,"has_options":38,"symbol":4,"underlying_price":21,"selected_expiration":39,"days_to_expiration":42,"iv_index":44,"expiration_iv":44,"kpis":45,"expirations":49,"strikes":119,"updated_at":902,"task_id":9},"SUCCESS",true,{"date":40,"label":40,"type":41,"days_to_expiration":42,"dte":42,"compact":43,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.6,{"total_volume":46,"total_open_interest":47,"put_call_ratio":48,"implied_volatility":44},0,1450,0.48,[50,51,55,59,63,67,71,75,79,83,87,91,95,99,103,107,111,115],{"date":40,"label":40,"type":41,"days_to_expiration":42,"dte":42,"compact":43,"implied_volatility":9},{"date":52,"label":52,"type":53,"days_to_expiration":17,"dte":17,"compact":54,"implied_volatility":9},"2026-10-16","Regular","261016",{"date":56,"label":56,"type":41,"days_to_expiration":57,"dte":57,"compact":58,"implied_volatility":9},"2026-10-23",15,"261023",{"date":60,"label":60,"type":41,"days_to_expiration":61,"dte":61,"compact":62,"implied_volatility":9},"2026-10-30",22,"261030",{"date":64,"label":64,"type":41,"days_to_expiration":65,"dte":65,"compact":66,"implied_volatility":9},"2026-11-06",29,"261106",{"date":68,"label":68,"type":41,"days_to_expiration":69,"dte":69,"compact":70,"implied_volatility":9},"2026-11-13",36,"261113",{"date":72,"label":72,"type":53,"days_to_expiration":73,"dte":73,"compact":74,"implied_volatility":9},"2026-11-20",43,"261120",{"date":76,"label":76,"type":41,"days_to_expiration":77,"dte":77,"compact":78,"implied_volatility":9},"2026-11-27",50,"261127",{"date":80,"label":80,"type":53,"days_to_expiration":81,"dte":81,"compact":82,"implied_volatility":9},"2026-12-18",71,"261218",{"date":84,"label":84,"type":53,"days_to_expiration":85,"dte":85,"compact":86,"implied_volatility":9},"2027-01-15",99,"270115",{"date":88,"label":88,"type":53,"days_to_expiration":89,"dte":89,"compact":90,"implied_volatility":9},"2027-02-19",134,"270219",{"date":92,"label":92,"type":53,"days_to_expiration":93,"dte":93,"compact":94,"implied_volatility":9},"2027-03-19",162,"270319",{"date":96,"label":96,"type":53,"days_to_expiration":97,"dte":97,"compact":98,"implied_volatility":9},"2027-05-21",225,"270521",{"date":100,"label":100,"type":53,"days_to_expiration":101,"dte":101,"compact":102,"implied_volatility":9},"2027-06-17",252,"270617",{"date":104,"label":104,"type":53,"days_to_expiration":105,"dte":105,"compact":106,"implied_volatility":9},"2027-09-17",344,"270917",{"date":108,"label":108,"type":53,"days_to_expiration":109,"dte":109,"compact":110,"implied_volatility":9},"2028-01-21",470,"280121",{"date":112,"label":112,"type":53,"days_to_expiration":113,"dte":113,"compact":114,"implied_volatility":9},"2028-12-15",799,"281215",{"date":116,"label":116,"type":53,"days_to_expiration":117,"dte":117,"compact":118,"implied_volatility":9},"2029-01-19",834,"290119",[120,133,144,156,165,177,187,197,208,217,226,238,252,269,287,305,324,343,363,386,409,432,456,481,505,528,550,572,596,615,634,653,672,691,709,726,741,755,769,783,793,804,814,822,831,840,849,858,867,876,885,894],{"strike":121,"call":122,"put":128,"callItm":38,"putItm":14,"isAtm":14},130,{"contract_symbol":123,"symbol":123,"bid":124,"ask":125,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":126,"implied_volatility":126,"delta":42,"gamma":46,"theta":46,"vega":46,"rho":127,"in_the_money":38},"PNC   261009C00130000",85.8,89.9,0.5881,0.004832,{"contract_symbol":129,"symbol":129,"bid":46,"ask":130,"last":131,"change":46,"changePercent":9,"volume":46,"openInterest":42,"open_interest":42,"iv":132,"implied_volatility":132,"delta":46,"gamma":46,"theta":46,"vega":46,"rho":46,"in_the_money":14},"PNC   261009P00130000",2.15,0.5,0.5347,{"strike":134,"call":135,"put":140,"callItm":38,"putItm":14,"isAtm":14},135,{"contract_symbol":136,"symbol":136,"bid":137,"ask":138,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":126,"implied_volatility":126,"delta":42,"gamma":46,"theta":46,"vega":46,"rho":139,"in_the_money":38},"PNC   261009C00135000",81.1,84.9,0.005017,{"contract_symbol":141,"symbol":141,"bid":46,"ask":130,"last":142,"change":46,"changePercent":9,"volume":46,"openInterest":143,"open_interest":143,"iv":132,"implied_volatility":132,"delta":46,"gamma":46,"theta":46,"vega":46,"rho":46,"in_the_money":14},"PNC   261009P00135000",0.89,2,{"strike":145,"call":146,"put":151,"callItm":38,"putItm":14,"isAtm":14},140,{"contract_symbol":147,"symbol":147,"bid":148,"ask":149,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":126,"implied_volatility":126,"delta":42,"gamma":46,"theta":46,"vega":46,"rho":150,"in_the_money":38},"PNC   261009C00140000",76.2,79.9,0.005203,{"contract_symbol":152,"symbol":152,"bid":46,"ask":130,"last":153,"change":46,"changePercent":9,"volume":46,"openInterest":154,"open_interest":154,"iv":155,"implied_volatility":155,"delta":46,"gamma":46,"theta":46,"vega":46,"rho":46,"in_the_money":14},"PNC   261009P00140000",1.05,4,0.5355,{"strike":157,"call":158,"put":162,"callItm":38,"putItm":14,"isAtm":14},145,{"contract_symbol":159,"symbol":159,"bid":81,"ask":160,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":126,"implied_volatility":126,"delta":42,"gamma":46,"theta":46,"vega":46,"rho":161,"in_the_money":38},"PNC   261009C00145000",74.9,0.005389,{"contract_symbol":163,"symbol":163,"bid":46,"ask":130,"last":164,"change":46,"changePercent":9,"volume":46,"openInterest":42,"open_interest":42,"iv":132,"implied_volatility":132,"delta":46,"gamma":46,"theta":46,"vega":46,"rho":46,"in_the_money":14},"PNC   261009P00145000",1.1,{"strike":166,"call":167,"put":173,"callItm":38,"putItm":14,"isAtm":14},150,{"contract_symbol":168,"symbol":168,"bid":169,"ask":170,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":171,"implied_volatility":171,"delta":42,"gamma":46,"theta":46,"vega":46,"rho":172,"in_the_money":38},"PNC   261009C00150000",66,69.9,0.5799,0.005576,{"contract_symbol":174,"symbol":174,"bid":46,"ask":130,"last":175,"change":46,"changePercent":9,"volume":46,"openInterest":176,"open_interest":176,"iv":132,"implied_volatility":132,"delta":46,"gamma":46,"theta":46,"vega":46,"rho":46,"in_the_money":14},"PNC   261009P00150000",0.21,3,{"strike":178,"call":179,"put":184,"callItm":38,"putItm":14,"isAtm":14},155,{"contract_symbol":180,"symbol":180,"bid":181,"ask":182,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":126,"implied_volatility":126,"delta":42,"gamma":46,"theta":46,"vega":46,"rho":183,"in_the_money":38},"PNC   261009C00155000",61,64.9,0.005761,{"contract_symbol":185,"symbol":185,"bid":46,"ask":130,"last":186,"change":46,"changePercent":9,"volume":46,"openInterest":143,"open_interest":143,"iv":132,"implied_volatility":132,"delta":46,"gamma":46,"theta":46,"vega":46,"rho":46,"in_the_money":14},"PNC   261009P00155000",0.35,{"strike":188,"call":189,"put":194,"callItm":38,"putItm":14,"isAtm":14},160,{"contract_symbol":190,"symbol":190,"bid":191,"ask":192,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":126,"implied_volatility":126,"delta":42,"gamma":46,"theta":46,"vega":46,"rho":193,"in_the_money":38},"PNC   261009C00160000",56,59.9,0.005946,{"contract_symbol":195,"symbol":195,"bid":46,"ask":131,"last":196,"change":46,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":132,"implied_volatility":132,"delta":46,"gamma":46,"theta":46,"vega":46,"rho":46,"in_the_money":14},"PNC   261009P00160000",0.37,{"strike":198,"call":199,"put":204,"callItm":38,"putItm":14,"isAtm":14},165,{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":126,"implied_volatility":126,"delta":42,"gamma":46,"theta":46,"vega":46,"rho":203,"in_the_money":38},"PNC   261009C00165000",51,54.9,0.006132,{"contract_symbol":205,"symbol":205,"bid":46,"ask":206,"last":207,"change":46,"changePercent":9,"volume":46,"openInterest":143,"open_interest":143,"iv":132,"implied_volatility":132,"delta":46,"gamma":46,"theta":46,"vega":46,"rho":46,"in_the_money":14},"PNC   261009P00165000",0.2,0.22,{"strike":209,"call":210,"put":215,"callItm":38,"putItm":14,"isAtm":14},170,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":126,"implied_volatility":126,"delta":42,"gamma":46,"theta":46,"vega":46,"rho":214,"in_the_money":38},"PNC   261009C00170000",46.2,49.9,0.006318,{"contract_symbol":216,"symbol":216,"bid":46,"ask":130,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":132,"implied_volatility":132,"delta":46,"gamma":46,"theta":46,"vega":46,"rho":46,"in_the_money":14},"PNC   261009P00170000",{"strike":218,"call":219,"put":224,"callItm":38,"putItm":14,"isAtm":14},175,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":126,"implied_volatility":126,"delta":42,"gamma":46,"theta":46,"vega":46,"rho":223,"in_the_money":38},"PNC   261009C00175000",41.2,44.9,0.006504,{"contract_symbol":225,"symbol":225,"bid":46,"ask":130,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":155,"implied_volatility":155,"delta":46,"gamma":46,"theta":46,"vega":46,"rho":46,"in_the_money":14},"PNC   261009P00175000",{"strike":227,"call":228,"put":234,"callItm":38,"putItm":14,"isAtm":14},180,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":126,"implied_volatility":126,"delta":42,"gamma":46,"theta":232,"vega":46,"rho":233,"in_the_money":38},"PNC   261009C00180000",36.3,39.8,-0.000002,0.00669,{"contract_symbol":235,"symbol":235,"bid":46,"ask":130,"last":236,"change":46,"changePercent":9,"volume":46,"openInterest":237,"open_interest":237,"iv":132,"implied_volatility":132,"delta":46,"gamma":46,"theta":46,"vega":46,"rho":46,"in_the_money":14},"PNC   261009P00180000",0.1,40,{"strike":239,"call":240,"put":248,"callItm":38,"putItm":14,"isAtm":14},185,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":171,"implied_volatility":171,"delta":244,"gamma":245,"theta":246,"vega":245,"rho":247,"in_the_money":38},"PNC   261009C00185000",31.4,34.9,0.999996,0.000002,-0.000053,0.006877,{"contract_symbol":249,"symbol":249,"bid":46,"ask":130,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":132,"implied_volatility":132,"delta":250,"gamma":46,"theta":251,"vega":46,"rho":46,"in_the_money":14},"PNC   261009P00185000",-0.000001,-0.000008,{"strike":253,"call":254,"put":263,"callItm":38,"putItm":14,"isAtm":14},190,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":126,"implied_volatility":126,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":38},"PNC   261009C00190000",26.3,29.8,0.999874,0.000063,-0.001408,0.000065,0.00706,{"contract_symbol":264,"symbol":264,"bid":46,"ask":130,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":132,"implied_volatility":132,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":46,"in_the_money":14},"PNC   261009P00190000",-0.000029,0.000017,-0.000318,0.000016,{"strike":270,"call":271,"put":280,"callItm":38,"putItm":14,"isAtm":14},195,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":171,"implied_volatility":171,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":38},"PNC   261009C00195000",21.2,24.7,0.99854,0.000622,-0.01342,0.000628,0.007237,{"contract_symbol":281,"symbol":281,"bid":46,"ask":130,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":132,"implied_volatility":132,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":14},"PNC   261009P00195000",-0.00063,0.000312,-0.005717,0.00029,-0.000005,{"strike":288,"call":289,"put":298,"callItm":38,"putItm":14,"isAtm":14},197.5,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":126,"implied_volatility":126,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":38},"PNC   261009C00197500",18.9,22.4,0.995059,0.001843,-0.040907,0.001888,0.0073,{"contract_symbol":299,"symbol":299,"bid":46,"ask":130,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":132,"implied_volatility":132,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":14},"PNC   261009P00197500",-0.002297,0.001018,-0.018682,0.000949,-0.000019,{"strike":306,"call":307,"put":316,"callItm":38,"putItm":14,"isAtm":14},200,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":171,"implied_volatility":171,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":38},"PNC   261009C00200000",16.4,19.4,0.988087,0.004055,-0.087489,0.004097,0.007337,{"contract_symbol":317,"symbol":317,"bid":46,"ask":44,"last":318,"change":46,"changePercent":9,"volume":46,"openInterest":143,"open_interest":143,"iv":132,"implied_volatility":132,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":14},"PNC   261009P00200000",0.45,-0.007176,0.002822,-0.051772,0.002629,-0.000058,{"strike":325,"call":326,"put":335,"callItm":38,"putItm":14,"isAtm":14},202.5,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":126,"implied_volatility":126,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":38},"PNC   261009C00202500",13.9,16.9,0.970121,0.008737,-0.193884,0.008951,0.007282,{"contract_symbol":336,"symbol":336,"bid":46,"ask":318,"last":236,"change":46,"changePercent":9,"volume":46,"openInterest":337,"open_interest":337,"iv":132,"implied_volatility":132,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":14},"PNC   261009P00202500",10,-0.019356,0.006673,-0.122405,0.006215,-0.000158,{"strike":344,"call":345,"put":354,"callItm":38,"putItm":14,"isAtm":14},205,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":126,"implied_volatility":126,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":38},"PNC   261009C00205000",11.3,14.5,0.938259,0.015694,-0.348276,0.016078,0.007114,{"contract_symbol":355,"symbol":355,"bid":46,"ask":356,"last":196,"change":46,"changePercent":9,"volume":46,"openInterest":357,"open_interest":357,"iv":132,"implied_volatility":132,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":14},"PNC   261009P00205000",0.95,7,-0.045438,0.013537,-0.248307,0.012608,-0.000371,{"strike":364,"call":365,"put":376,"callItm":38,"putItm":14,"isAtm":14},207.5,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":369,"change":46,"changePercent":9,"volume":46,"openInterest":176,"open_interest":176,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":38},"PNC   261009C00207500",9,12,13.84,0.5529,0.899096,0.024206,-0.474881,0.023316,0.006887,{"contract_symbol":377,"symbol":377,"bid":46,"ask":378,"last":379,"change":46,"changePercent":9,"volume":46,"openInterest":42,"open_interest":42,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":14},"PNC   261009P00207500",1.65,0.78,0.4642,-0.064964,0.020684,-0.285993,0.016729,-0.000529,{"strike":387,"call":388,"put":398,"callItm":38,"putItm":14,"isAtm":14},210,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":38},"PNC   261009C00210000",6.6,9.6,0.4942,0.847773,0.036101,-0.565656,0.031077,0.00656,{"contract_symbol":399,"symbol":399,"bid":400,"ask":318,"last":401,"change":46,"changePercent":9,"volume":46,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":14},"PNC   261009P00210000",0.05,0.18,19,0.4348,-0.12237,0.03534,-0.428719,0.026768,-0.000998,{"strike":410,"call":411,"put":422,"callItm":38,"putItm":14,"isAtm":14},212.5,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":46,"changePercent":9,"volume":46,"openInterest":143,"open_interest":143,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":38},"PNC   261009C00212500",4.2,7.3,9.4,0.431,0.765141,0.054008,-0.643626,0.040546,0.005978,{"contract_symbol":423,"symbol":423,"bid":400,"ask":356,"last":424,"change":46,"changePercent":9,"volume":46,"openInterest":425,"open_interest":425,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":14},"PNC   261009P00212500",0.43,32,0.394,-0.215206,0.056225,-0.559925,0.038587,-0.001756,{"strike":433,"call":434,"put":445,"callItm":38,"putItm":14,"isAtm":14},215,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":438,"change":46,"changePercent":9,"volume":46,"openInterest":42,"open_interest":42,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":38},"PNC   261009C00215000",2.6,5.4,6.8,0.3472,0.632729,0.082203,-0.635688,0.049713,0.004992,{"contract_symbol":446,"symbol":446,"bid":206,"ask":447,"last":448,"change":46,"changePercent":9,"volume":46,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":14},"PNC   261009P00215000",1.55,1.33,46,0.3509,-0.368547,0.08142,-0.643269,0.04977,-0.00301,{"strike":457,"call":458,"put":470,"callItm":38,"putItm":14,"isAtm":38},217.5,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":462,"change":46,"changePercent":9,"volume":46,"openInterest":463,"open_interest":463,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":38},"PNC   261009C00217500",0.8,2.45,4.1,11,0.2978,0.403336,0.098491,-0.56061,0.051101,0.003204,{"contract_symbol":471,"symbol":471,"bid":164,"ask":472,"last":473,"change":46,"changePercent":9,"volume":46,"openInterest":474,"open_interest":474,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":14},"PNC   261009P00217500",2.5,1.85,163,0.3477,-0.581921,0.085094,-0.659965,0.051545,-0.004772,{"strike":482,"call":483,"put":494,"callItm":14,"putItm":38,"isAtm":38},220,{"contract_symbol":484,"symbol":484,"bid":485,"ask":164,"last":486,"change":46,"changePercent":9,"volume":46,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":14},"PNC   261009C00220000",0.4,0.9,59,0.3544,0.232277,0.065265,-0.526118,0.040298,0.001846,{"contract_symbol":495,"symbol":495,"bid":473,"ask":496,"last":497,"change":46,"changePercent":9,"volume":46,"openInterest":498,"open_interest":498,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":38},"PNC   261009P00220000",5.1,3.36,49,0.404,-0.738531,0.061008,-0.638926,0.042936,-0.006104,{"strike":506,"call":507,"put":519,"callItm":14,"putItm":38,"isAtm":14},222.5,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":511,"change":46,"changePercent":9,"volume":46,"openInterest":512,"open_interest":512,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":14},"PNC   261009C00222500",0.15,1.7,0.29,34,0.4145,0.142521,0.041175,-0.453945,0.029737,0.001132,{"contract_symbol":520,"symbol":520,"bid":462,"ask":357,"last":521,"change":46,"changePercent":9,"volume":46,"openInterest":425,"open_interest":425,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":38},"PNC   261009P00222500",6.09,0.4954,-0.813276,0.041059,-0.646595,0.035434,-0.006791,{"strike":97,"call":529,"put":539,"callItm":14,"putItm":38,"isAtm":14},{"contract_symbol":530,"symbol":530,"bid":400,"ask":131,"last":531,"change":46,"changePercent":9,"volume":46,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":14},"PNC   261009C00225000",0.11,209,0.4098,0.063127,0.022917,-0.246918,0.016359,0.000502,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":543,"change":46,"changePercent":9,"volume":46,"openInterest":368,"open_interest":368,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":38},"PNC   261009P00225000",6.3,9.3,8.1,0.5961,-0.851174,0.029479,-0.672067,0.030615,-0.007188,{"strike":551,"call":552,"put":563,"callItm":14,"putItm":38,"isAtm":14},227.5,{"contract_symbol":553,"symbol":553,"bid":400,"ask":554,"last":555,"change":46,"changePercent":9,"volume":46,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":14},"PNC   261009C00227500",1.15,0.3,224,0.3988,0.021362,0.009727,-0.099257,0.006757,0.00017,{"contract_symbol":564,"symbol":564,"bid":367,"ask":565,"last":438,"change":46,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":38},"PNC   261009P00227500",11.9,0.6673,-0.884516,0.022104,-0.631491,0.025698,-0.007545,{"strike":573,"call":574,"put":585,"callItm":14,"putItm":38,"isAtm":14},230,{"contract_symbol":575,"symbol":575,"bid":46,"ask":576,"last":577,"change":46,"changePercent":9,"volume":46,"openInterest":578,"open_interest":578,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":14},"PNC   261009C00230000",2.2,0.08,27,0.4373,0.012054,0.005432,-0.066665,0.004138,0.000096,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":589,"change":46,"changePercent":9,"volume":46,"openInterest":237,"open_interest":237,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":38},"PNC   261009P00230000",11.1,14.4,8.4,0.7142,-0.914268,0.016614,-0.543767,0.020671,-0.007872,{"strike":597,"call":598,"put":607,"callItm":14,"putItm":38,"isAtm":14},232.5,{"contract_symbol":599,"symbol":599,"bid":46,"ask":554,"last":600,"change":46,"changePercent":9,"volume":46,"openInterest":237,"open_interest":237,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":14},"PNC   261009C00232500",0.07,0.5023,0.010365,0.004148,-0.067148,0.00363,0.000083,{"contract_symbol":608,"symbol":608,"bid":328,"ask":329,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":38},"PNC   261009P00232500",0.7526,-0.937113,0.01244,-0.452169,0.01631,-0.008145,{"strike":616,"call":617,"put":624,"callItm":14,"putItm":38,"isAtm":14},235,{"contract_symbol":618,"symbol":618,"bid":46,"ask":400,"last":485,"change":46,"changePercent":9,"volume":46,"openInterest":402,"open_interest":402,"iv":601,"implied_volatility":601,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":14},"PNC   261009C00235000",0.003883,0.00174,-0.028168,0.001523,0.000031,{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":628,"change":46,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":609,"implied_volatility":609,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":38},"PNC   261009P00235000",15.8,19.3,9.55,-0.961141,0.008473,-0.307976,0.011109,-0.008427,{"strike":635,"call":636,"put":644,"callItm":14,"putItm":38,"isAtm":14},237.5,{"contract_symbol":637,"symbol":637,"bid":46,"ask":130,"last":401,"change":46,"changePercent":9,"volume":46,"openInterest":425,"open_interest":425,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":14},"PNC   261009C00237500",0.4987,0.001224,0.000616,-0.009825,0.000535,0.00001,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":609,"implied_volatility":609,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":38},"PNC   261009P00237500",18.3,21.8,-0.976963,0.005493,-0.199653,0.007202,-0.008645,{"strike":654,"call":655,"put":663,"callItm":14,"putItm":38,"isAtm":14},240,{"contract_symbol":656,"symbol":656,"bid":46,"ask":400,"last":206,"change":46,"changePercent":9,"volume":46,"openInterest":657,"open_interest":657,"iv":638,"implied_volatility":638,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":14},"PNC   261009C00240000",53,0.00037,0.000204,-0.003262,0.000178,0.000003,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":154,"change":46,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":609,"implied_volatility":609,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":38},"PNC   261009P00240000",20.3,24.3,-0.986889,0.003395,-0.123386,0.004451,-0.008816,{"strike":673,"call":674,"put":682,"callItm":14,"putItm":38,"isAtm":14},242.5,{"contract_symbol":675,"symbol":675,"bid":46,"ask":400,"last":676,"change":46,"changePercent":9,"volume":46,"openInterest":143,"open_interest":143,"iv":601,"implied_volatility":601,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":14},"PNC   261009C00242500",1.52,0.000113,0.000067,-0.001085,0.000059,0.000001,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":609,"implied_volatility":609,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":38},"PNC   261009P00242500",23.9,26.8,-0.992833,0.002003,-0.072804,0.002626,-0.008956,{"strike":692,"call":693,"put":700,"callItm":14,"putItm":38,"isAtm":14},245,{"contract_symbol":694,"symbol":694,"bid":46,"ask":400,"last":695,"change":46,"changePercent":9,"volume":46,"openInterest":696,"open_interest":696,"iv":638,"implied_volatility":638,"delta":697,"gamma":268,"theta":698,"vega":699,"rho":46,"in_the_money":14},"PNC   261009C00245000",0.01,64,0.000025,-0.000263,0.000014,{"contract_symbol":701,"symbol":701,"bid":256,"ask":702,"last":703,"change":46,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":609,"implied_volatility":609,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":38},"PNC   261009P00245000",29.4,10.2,-0.996233,0.00113,-0.041075,0.001482,-0.009076,{"strike":710,"call":711,"put":717,"callItm":14,"putItm":38,"isAtm":14},247.5,{"contract_symbol":712,"symbol":712,"bid":46,"ask":130,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":601,"implied_volatility":601,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":46,"in_the_money":14},"PNC   261009C00247500",0.000007,0.000005,-0.000074,0.000004,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":609,"implied_volatility":609,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":38},"PNC   261009P00247500",28.9,31.8,-0.998096,0.00061,-0.02219,0.0008,-0.009183,{"strike":727,"call":728,"put":731,"callItm":14,"putItm":38,"isAtm":14},250,{"contract_symbol":729,"symbol":729,"bid":46,"ask":400,"last":131,"change":46,"changePercent":9,"volume":46,"openInterest":181,"open_interest":181,"iv":638,"implied_volatility":638,"delta":681,"gamma":681,"theta":730,"vega":681,"rho":46,"in_the_money":14},"PNC   261009C00250000",-0.000014,{"contract_symbol":732,"symbol":732,"bid":733,"ask":734,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":735,"implied_volatility":735,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":38},"PNC   261009P00250000",31.3,34.4,0.7561,-0.999026,0.000329,-0.012079,0.000434,-0.009285,{"strike":742,"call":743,"put":746,"callItm":14,"putItm":38,"isAtm":14},252.5,{"contract_symbol":744,"symbol":744,"bid":46,"ask":130,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":638,"implied_volatility":638,"delta":46,"gamma":46,"theta":745,"vega":46,"rho":46,"in_the_money":14},"PNC   261009C00252500",-0.000003,{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":609,"implied_volatility":609,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":38},"PNC   261009P00252500",33.9,36.8,-0.999565,0.000157,-0.005716,0.000206,-0.009381,{"strike":756,"call":757,"put":761,"callItm":14,"putItm":38,"isAtm":14},255,{"contract_symbol":758,"symbol":758,"bid":46,"ask":130,"last":759,"change":46,"changePercent":9,"volume":46,"openInterest":760,"open_interest":760,"iv":638,"implied_volatility":638,"delta":46,"gamma":46,"theta":250,"vega":46,"rho":46,"in_the_money":14},"PNC   261009C00255000",1.02,63,{"contract_symbol":762,"symbol":762,"bid":230,"ask":763,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":609,"implied_volatility":609,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":38},"PNC   261009P00255000",39.3,-0.999803,0.000075,-0.002733,0.000099,-0.009476,{"strike":770,"call":771,"put":774,"callItm":14,"putItm":38,"isAtm":14},260,{"contract_symbol":772,"symbol":772,"bid":46,"ask":130,"last":511,"change":46,"changePercent":9,"volume":46,"openInterest":773,"open_interest":773,"iv":601,"implied_volatility":601,"delta":46,"gamma":46,"theta":46,"vega":46,"rho":46,"in_the_money":14},"PNC   261009C00260000",77,{"contract_symbol":775,"symbol":775,"bid":776,"ask":777,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":609,"implied_volatility":609,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":38},"PNC   261009P00260000",41.3,44.3,-0.999964,0.000015,-0.000558,0.00002,-0.009663,{"strike":784,"call":785,"put":787,"callItm":14,"putItm":38,"isAtm":14},265,{"contract_symbol":786,"symbol":786,"bid":46,"ask":130,"last":460,"change":46,"changePercent":9,"volume":46,"openInterest":42,"open_interest":42,"iv":638,"implied_volatility":638,"delta":46,"gamma":46,"theta":46,"vega":46,"rho":46,"in_the_money":14},"PNC   261009C00265000",{"contract_symbol":788,"symbol":788,"bid":212,"ask":789,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":609,"implied_volatility":609,"delta":790,"gamma":662,"theta":791,"vega":716,"rho":792,"in_the_money":38},"PNC   261009P00265000",49.3,-0.999994,-0.000099,-0.009849,{"strike":794,"call":795,"put":797,"callItm":14,"putItm":38,"isAtm":14},270,{"contract_symbol":796,"symbol":796,"bid":46,"ask":130,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":638,"implied_volatility":638,"delta":46,"gamma":46,"theta":46,"vega":46,"rho":46,"in_the_money":14},"PNC   261009C00270000",{"contract_symbol":798,"symbol":798,"bid":799,"ask":800,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":609,"implied_volatility":609,"delta":801,"gamma":46,"theta":802,"vega":681,"rho":803,"in_the_money":38},"PNC   261009P00270000",50.9,54.3,-0.999999,-0.000015,-0.010035,{"strike":805,"call":806,"put":808,"callItm":14,"putItm":38,"isAtm":14},275,{"contract_symbol":807,"symbol":807,"bid":46,"ask":130,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":638,"implied_volatility":638,"delta":46,"gamma":46,"theta":46,"vega":46,"rho":46,"in_the_money":14},"PNC   261009C00275000",{"contract_symbol":809,"symbol":809,"bid":810,"ask":811,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":609,"implied_volatility":609,"delta":812,"gamma":46,"theta":232,"vega":46,"rho":813,"in_the_money":38},"PNC   261009P00275000",55.9,59.3,-1,-0.010221,{"strike":815,"call":816,"put":818,"callItm":14,"putItm":38,"isAtm":14},280,{"contract_symbol":817,"symbol":817,"bid":46,"ask":130,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":638,"implied_volatility":638,"delta":46,"gamma":46,"theta":46,"vega":46,"rho":46,"in_the_money":14},"PNC   261009C00280000",{"contract_symbol":819,"symbol":819,"bid":181,"ask":820,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":609,"implied_volatility":609,"delta":812,"gamma":46,"theta":46,"vega":46,"rho":821,"in_the_money":38},"PNC   261009P00280000",64.3,-0.010406,{"strike":823,"call":824,"put":826,"callItm":14,"putItm":38,"isAtm":14},285,{"contract_symbol":825,"symbol":825,"bid":46,"ask":130,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":638,"implied_volatility":638,"delta":46,"gamma":46,"theta":46,"vega":46,"rho":46,"in_the_money":14},"PNC   261009C00285000",{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":735,"implied_volatility":735,"delta":812,"gamma":46,"theta":46,"vega":46,"rho":830,"in_the_money":38},"PNC   261009P00285000",66.4,69.3,-0.010594,{"strike":832,"call":833,"put":835,"callItm":14,"putItm":38,"isAtm":14},290,{"contract_symbol":834,"symbol":834,"bid":46,"ask":130,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":638,"implied_volatility":638,"delta":46,"gamma":46,"theta":46,"vega":46,"rho":46,"in_the_money":14},"PNC   261009C00290000",{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":609,"implied_volatility":609,"delta":812,"gamma":46,"theta":46,"vega":46,"rho":839,"in_the_money":38},"PNC   261009P00290000",70.8,74.3,-0.010778,{"strike":841,"call":842,"put":844,"callItm":14,"putItm":38,"isAtm":14},295,{"contract_symbol":843,"symbol":843,"bid":46,"ask":130,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":601,"implied_volatility":601,"delta":46,"gamma":46,"theta":46,"vega":46,"rho":46,"in_the_money":14},"PNC   261009C00295000",{"contract_symbol":845,"symbol":845,"bid":846,"ask":847,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":735,"implied_volatility":735,"delta":812,"gamma":46,"theta":46,"vega":46,"rho":848,"in_the_money":38},"PNC   261009P00295000",75.4,79.3,-0.010966,{"strike":850,"call":851,"put":853,"callItm":14,"putItm":38,"isAtm":14},300,{"contract_symbol":852,"symbol":852,"bid":46,"ask":130,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":601,"implied_volatility":601,"delta":46,"gamma":46,"theta":46,"vega":46,"rho":46,"in_the_money":14},"PNC   261009C00300000",{"contract_symbol":854,"symbol":854,"bid":855,"ask":856,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":735,"implied_volatility":735,"delta":812,"gamma":46,"theta":46,"vega":46,"rho":857,"in_the_money":38},"PNC   261009P00300000",80.9,84.3,-0.011152,{"strike":859,"call":860,"put":862,"callItm":14,"putItm":38,"isAtm":14},305,{"contract_symbol":861,"symbol":861,"bid":46,"ask":130,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":638,"implied_volatility":638,"delta":46,"gamma":46,"theta":46,"vega":46,"rho":46,"in_the_money":14},"PNC   261009C00305000",{"contract_symbol":863,"symbol":863,"bid":864,"ask":865,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":609,"implied_volatility":609,"delta":812,"gamma":46,"theta":46,"vega":46,"rho":866,"in_the_money":38},"PNC   261009P00305000",85.9,89.3,-0.011335,{"strike":868,"call":869,"put":871,"callItm":14,"putItm":38,"isAtm":14},310,{"contract_symbol":870,"symbol":870,"bid":46,"ask":130,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":601,"implied_volatility":601,"delta":46,"gamma":46,"theta":46,"vega":46,"rho":46,"in_the_money":14},"PNC   261009C00310000",{"contract_symbol":872,"symbol":872,"bid":873,"ask":874,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":609,"implied_volatility":609,"delta":812,"gamma":46,"theta":46,"vega":46,"rho":875,"in_the_money":38},"PNC   261009P00310000",91.4,94.4,-0.011521,{"strike":877,"call":878,"put":880,"callItm":14,"putItm":38,"isAtm":14},315,{"contract_symbol":879,"symbol":879,"bid":46,"ask":130,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":638,"implied_volatility":638,"delta":46,"gamma":46,"theta":46,"vega":46,"rho":46,"in_the_money":14},"PNC   261009C00315000",{"contract_symbol":881,"symbol":881,"bid":882,"ask":883,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":609,"implied_volatility":609,"delta":812,"gamma":46,"theta":46,"vega":46,"rho":884,"in_the_money":38},"PNC   261009P00315000",95.5,99.3,-0.011707,{"strike":886,"call":887,"put":889,"callItm":14,"putItm":38,"isAtm":14},320,{"contract_symbol":888,"symbol":888,"bid":46,"ask":130,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":638,"implied_volatility":638,"delta":46,"gamma":46,"theta":46,"vega":46,"rho":46,"in_the_money":14},"PNC   261009C00320000",{"contract_symbol":890,"symbol":890,"bid":891,"ask":892,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":609,"implied_volatility":609,"delta":812,"gamma":46,"theta":46,"vega":46,"rho":893,"in_the_money":38},"PNC   261009P00320000",100.7,104.4,-0.011893,{"strike":895,"call":896,"put":898,"callItm":14,"putItm":38,"isAtm":14},325,{"contract_symbol":897,"symbol":897,"bid":46,"ask":130,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":638,"implied_volatility":638,"delta":46,"gamma":46,"theta":46,"vega":46,"rho":46,"in_the_money":14},"PNC   261009C00325000",{"contract_symbol":899,"symbol":899,"bid":900,"ask":901,"last":9,"change":9,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":609,"implied_volatility":609,"delta":812,"gamma":46,"theta":46,"vega":46,"rho":738,"in_the_money":38},"PNC   261009P00325000",105.5,109.3,"2026-10-08T11:36:27.585575+00:00",{"status":904,"indices":905,"watchlist":946,"sectors":968,"benchmarks":1023},"success",[906,913,920,927,933,940],{"symbol":907,"name":908,"price":909,"change":910,"pct_change":911,"is_up":14,"sparkline":912,"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":914,"name":915,"price":916,"change":917,"pct_change":918,"is_up":14,"sparkline":919,"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":921,"name":922,"price":923,"change":924,"pct_change":925,"is_up":14,"sparkline":926,"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":928,"name":929,"price":930,"change":931,"pct_change":911,"is_up":14,"sparkline":932,"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":934,"name":935,"price":936,"change":937,"pct_change":938,"is_up":14,"sparkline":939,"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":941,"name":942,"price":943,"change":600,"pct_change":944,"is_up":38,"sparkline":945,"date":5},"VIX","CBOE VIX",15.08,0.47,"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",[947,954,961],{"symbol":948,"name":949,"price":950,"change":951,"pct_change":952,"is_up":14,"sparkline":953,"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":955,"name":956,"price":957,"change":958,"pct_change":959,"is_up":38,"sparkline":960,"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":962,"name":963,"price":964,"change":965,"pct_change":966,"is_up":14,"sparkline":967,"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",[969,974,979,984,989,994,999,1004,1009,1013,1018],{"name":970,"etf":971,"change":972,"price":973,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":975,"etf":976,"change":977,"price":978,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":980,"etf":981,"change":982,"price":983,"is_up":38},"Healthcare","XLV",1.03,168.81,{"name":985,"etf":986,"change":987,"price":988,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":990,"etf":991,"change":992,"price":993,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":995,"etf":996,"change":997,"price":998,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":1000,"etf":1001,"change":1002,"price":1003,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":1005,"etf":1006,"change":1007,"price":1008,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":1010,"etf":1011,"change":938,"price":1012,"is_up":14},"Real Estate","XLRE",40.57,{"name":1014,"etf":1015,"change":1016,"price":1017,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":1019,"etf":1020,"change":1021,"price":1022,"is_up":14},"Comm Services","XLC",-0.35,111.26,[1024,1029,1034,1039],{"ticker":1025,"name":1026,"price":1027,"change":1028,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":1030,"name":1031,"price":1032,"change":1033,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":1035,"name":1036,"price":1037,"change":1038,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":1040,"name":1041,"price":1042,"change":938,"is_up":14},"IWM","iShares Russell 2000",277.7]