[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PPC":3,"homepage-market-summary":31,"stock-options-PPC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PPC","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},"Pilgrims Pride Corporation","Nasdaq",null,"POULTRY SLAUGHTERING AND PROCESSING","Pilgrim's Pride is the second-largest poultry producer in the US (59% of 2024 sales), the UK (29% including other European sales), and Mexico (12%). Its UK and European arm also includes pork operations from the 2019 acquisition of Tulip. Pilgrim's sells to chain restaurants, food processors, food distributors, and retail chains. Most of its US and Mexican sales come from fresh chicken, while prepared chicken and pork constitute most of its UK and European sales. JBS owns more than 80% of Pilgrim's Pride's outstanding shares, though it failed to acquire the remaining stake in 2021 after a special board committee deemed JBS's offer undervalued Pilgrim's Pride.","63,000","Greeley, CO",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},28.12,27.96,28.46,27.67,27.89,0.23,0.82,1339086.703377,26517,28.0407,44.84,25,1336164.1362321991,15.7,9765,{"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":199,"updated_at":568,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.4,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,233,0.19,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",44,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",72,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-03-19",163,"270319",[200,213,222,232,245,260,278,295,315,335,355,375,396,417,434,451,471,490,506,521,532,545,558],{"strike":201,"call":202,"put":209,"callItm":74,"putItm":14,"isAtm":14},19,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":208,"in_the_money":74},"PPC   261016C00019000",8,10.8,0.353,1,0.004685,{"contract_symbol":210,"symbol":210,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PPC   261016P00019000",0.95,0.2804,{"strike":214,"call":215,"put":220,"callItm":74,"putItm":14,"isAtm":14},20,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":219,"in_the_money":74},"PPC   261016C00020000",7.1,9.8,0.004931,{"contract_symbol":221,"symbol":221,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PPC   261016P00020000",{"strike":223,"call":224,"put":229,"callItm":74,"putItm":14,"isAtm":14},21,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":228,"in_the_money":74},"PPC   261016C00021000",5.9,7.9,0.005178,{"contract_symbol":230,"symbol":230,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":231,"implied_volatility":231,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PPC   261016P00021000",0.2879,{"strike":233,"call":234,"put":243,"callItm":74,"putItm":14,"isAtm":14},22,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":74},"PPC   261016C00022000",5,6.9,0.999995,0.000016,-0.000002,0.000001,0.005424,{"contract_symbol":244,"symbol":244,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PPC   261016P00022000",{"strike":246,"call":247,"put":255,"callItm":74,"putItm":14,"isAtm":14},23,{"contract_symbol":248,"symbol":248,"bid":249,"ask":237,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":74},"PPC   261016C00023000",3,0.999842,0.00039,-0.000052,0.000027,0.00567,{"contract_symbol":256,"symbol":256,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":257,"gamma":258,"theta":259,"vega":241,"rho":182,"in_the_money":14},"PPC   261016P00023000",-0.000003,0.000012,-0.000001,{"strike":261,"call":262,"put":272,"callItm":74,"putItm":14,"isAtm":14},24,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":266,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":74},"PPC   261016C00024000",2.85,5.5,1.55,0.997706,0.004619,-0.000619,0.000316,0.005901,{"contract_symbol":273,"symbol":273,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":231,"implied_volatility":231,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":240,"in_the_money":14},"PPC   261016P00024000",-0.000266,0.00078,-0.00007,0.000044,{"strike":27,"call":279,"put":288,"callItm":74,"putItm":14,"isAtm":14},{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":74},"PPC   261016C00025000",1.05,4.9,0.982054,0.028411,-0.00381,0.001944,0.006037,{"contract_symbol":289,"symbol":289,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":14},"PPC   261016P00025000",-0.004287,0.010211,-0.000864,0.000555,-0.00003,{"strike":296,"call":297,"put":307,"callItm":74,"putItm":14,"isAtm":74},26,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":206,"implied_volatility":206,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":74},"PPC   261016C00026000",0.2,3.2,2.25,0.917816,0.097622,-0.013092,0.00668,0.005828,{"contract_symbol":308,"symbol":308,"bid":182,"ask":309,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":14},"PPC   261016P00026000",1.15,-0.041131,0.071403,-0.006042,0.003881,-0.00029,{"strike":316,"call":317,"put":326,"callItm":74,"putItm":14,"isAtm":74},27,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":74},"PPC   261016C00027000",0.65,3.3,0.761029,0.19956,-0.026763,0.013655,0.00495,{"contract_symbol":327,"symbol":327,"bid":182,"ask":309,"last":328,"change":182,"changePercent":9,"volume":182,"openInterest":329,"open_interest":329,"iv":212,"implied_volatility":212,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":14},"PPC   261016P00027000",0.3,2,-0.189298,0.21932,-0.018558,0.011921,-0.001341,{"strike":336,"call":337,"put":346,"callItm":74,"putItm":14,"isAtm":74},28,{"contract_symbol":338,"symbol":338,"bid":299,"ask":339,"last":340,"change":182,"changePercent":9,"volume":182,"openInterest":233,"open_interest":233,"iv":206,"implied_volatility":206,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":74},"PPC   261016C00028000",1.2,0.7,0.521321,0.256329,-0.034375,0.01754,0.003446,{"contract_symbol":347,"symbol":347,"bid":182,"ask":348,"last":207,"change":182,"changePercent":9,"volume":182,"openInterest":349,"open_interest":349,"iv":212,"implied_volatility":212,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":14},"PPC   261016P00028000",1.6,17,-0.478293,0.322684,-0.027304,0.017539,-0.003423,{"strike":356,"call":357,"put":366,"callItm":14,"putItm":74,"isAtm":74},29,{"contract_symbol":358,"symbol":358,"bid":182,"ask":359,"last":73,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":14},"PPC   261016C00029000",1.25,0.3526,0.280844,0.217147,-0.029058,0.014843,0.001877,{"contract_symbol":367,"symbol":367,"bid":182,"ask":320,"last":368,"change":182,"changePercent":9,"volume":182,"openInterest":201,"open_interest":201,"iv":369,"implied_volatility":369,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":74},"PPC   261016P00029000",2.55,0.4245,-0.68145,0.190987,-0.037036,0.015715,-0.00504,{"strike":376,"call":377,"put":387,"callItm":14,"putItm":74,"isAtm":74},30,{"contract_symbol":378,"symbol":378,"bid":182,"ask":379,"last":299,"change":182,"changePercent":9,"volume":182,"openInterest":380,"open_interest":380,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":14},"PPC   261016C00030000",1.1,101,0.3768,0.13297,0.129525,-0.019791,0.00946,0.000893,{"contract_symbol":388,"symbol":388,"bid":211,"ask":389,"last":281,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":74},"PPC   261016P00030000",4,0.5649,-0.763415,0.124007,-0.042597,0.01358,-0.005843,{"strike":397,"call":398,"put":407,"callItm":14,"putItm":74,"isAtm":14},31,{"contract_symbol":399,"symbol":399,"bid":182,"ask":299,"last":400,"change":182,"changePercent":9,"volume":182,"openInterest":401,"open_interest":401,"iv":381,"implied_volatility":381,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":14},"PPC   261016C00031000",0.02,46,0.047787,0.059962,-0.009162,0.00438,0.000322,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":74},"PPC   261016P00031000",0.9,4.8,0.544,-0.871211,0.08775,-0.02795,0.009254,-0.00679,{"strike":418,"call":419,"put":427,"callItm":14,"putItm":74,"isAtm":14},32,{"contract_symbol":420,"symbol":420,"bid":182,"ask":329,"last":184,"change":182,"changePercent":9,"volume":182,"openInterest":421,"open_interest":421,"iv":381,"implied_volatility":381,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":14},"PPC   261016C00032000",10,0.013785,0.021228,-0.003243,0.00155,0.000093,{"contract_symbol":428,"symbol":428,"bid":429,"ask":226,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":411,"implied_volatility":411,"delta":430,"gamma":431,"theta":432,"vega":254,"rho":433,"in_the_money":74},"PPC   261016P00032000",2.2,-0.933685,0.053766,-0.017126,-0.007448,{"strike":435,"call":436,"put":443,"callItm":14,"putItm":74,"isAtm":14},33,{"contract_symbol":437,"symbol":437,"bid":182,"ask":329,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":381,"implied_volatility":381,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":14},"PPC   261016C00033000",0.00323,0.005894,-0.000901,0.000431,0.000022,{"contract_symbol":444,"symbol":444,"bid":300,"ask":445,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":411,"implied_volatility":411,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":74},"PPC   261016P00033000",6.8,-0.968843,0.029312,-0.009337,0.003091,-0.007928,{"strike":452,"call":453,"put":462,"callItm":14,"putItm":74,"isAtm":14},34,{"contract_symbol":454,"symbol":454,"bid":182,"ask":455,"last":456,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":381,"implied_volatility":381,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":14},"PPC   261016C00034000",2.15,0.15,0.000623,0.001313,-0.000201,0.000096,0.000004,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":390,"implied_volatility":390,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":74},"PPC   261016P00034000",4.6,7.2,-0.983345,0.016655,-0.005721,0.001824,-0.008271,{"strike":472,"call":473,"put":481,"callItm":14,"putItm":74,"isAtm":14},35,{"contract_symbol":474,"symbol":474,"bid":182,"ask":475,"last":476,"change":182,"changePercent":9,"volume":182,"openInterest":389,"open_interest":389,"iv":381,"implied_volatility":381,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":241,"in_the_money":14},"PPC   261016C00035000",0.6,0.38,0.0001,0.000239,-0.000037,0.000017,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":411,"implied_volatility":411,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":74},"PPC   261016P00035000",5.3,8.6,-0.994658,0.006403,-0.002039,0.000675,-0.008594,{"strike":491,"call":492,"put":498,"callItm":14,"putItm":74,"isAtm":14},36,{"contract_symbol":493,"symbol":493,"bid":182,"ask":329,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":381,"implied_volatility":381,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":182,"in_the_money":14},"PPC   261016C00036000",0.000014,0.000036,-0.000006,0.000003,{"contract_symbol":499,"symbol":499,"bid":500,"ask":218,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":411,"implied_volatility":411,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":74},"PPC   261016P00036000",6.1,-0.998028,0.002613,-0.000832,0.000276,-0.008863,{"strike":507,"call":508,"put":512,"callItm":14,"putItm":74,"isAtm":14},37,{"contract_symbol":509,"symbol":509,"bid":182,"ask":329,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":381,"implied_volatility":381,"delta":510,"gamma":511,"theta":259,"vega":182,"rho":182,"in_the_money":14},"PPC   261016C00037000",0.000002,0.000005,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":390,"implied_volatility":390,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":74},"PPC   261016P00037000",7.6,10.1,-0.99897,0.00139,-0.000478,0.000152,-0.009116,{"strike":522,"call":523,"put":525,"callItm":14,"putItm":74,"isAtm":14},38,{"contract_symbol":524,"symbol":524,"bid":182,"ask":455,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":381,"implied_volatility":381,"delta":182,"gamma":241,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PPC   261016C00038000",{"contract_symbol":526,"symbol":526,"bid":484,"ask":527,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":411,"implied_volatility":411,"delta":528,"gamma":529,"theta":530,"vega":495,"rho":531,"in_the_money":74},"PPC   261016P00038000",11.1,-0.999781,0.000345,-0.00011,-0.009368,{"strike":533,"call":534,"put":537,"callItm":14,"putItm":74,"isAtm":14},39,{"contract_symbol":535,"symbol":535,"bid":182,"ask":329,"last":536,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":381,"implied_volatility":381,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PPC   261016C00039000",1.08,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":411,"implied_volatility":411,"delta":541,"gamma":542,"theta":543,"vega":258,"rho":544,"in_the_money":74},"PPC   261016P00039000",9.6,12.2,-0.999933,0.000113,-0.000036,-0.009615,{"strike":546,"call":547,"put":549,"callItm":14,"putItm":74,"isAtm":14},40,{"contract_symbol":548,"symbol":548,"bid":182,"ask":455,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":381,"implied_volatility":381,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PPC   261016C00040000",{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":390,"implied_volatility":390,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":74},"PPC   261016P00040000",10.6,13.1,-0.999963,0.000063,-0.000022,0.000007,-0.009862,{"strike":559,"call":560,"put":562,"callItm":14,"putItm":74,"isAtm":14},45,{"contract_symbol":561,"symbol":561,"bid":182,"ask":455,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":381,"implied_volatility":381,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PPC   261016C00045000",{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":411,"implied_volatility":411,"delta":566,"gamma":182,"theta":182,"vega":182,"rho":567,"in_the_money":74},"PPC   261016P00045000",15.6,18.1,-1,-0.011095,"2026-10-08T03:29:18.385845+00:00"]