[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PPG":3,"homepage-market-summary":35,"stock-options-PPG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PPG","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},"PPG Industries, Inc.","NYSE",null,"PAINTS, VARNISHES, LACQUERS, ENAMELS & ALLIED PRODS","PPG is the world's second-largest producer of paints and coatings. PPG's products are sold to a wide variety of end users, including industrial segments such as automotive, aerospace, and protective and marine, as well as paint contractors and do-it-yourself customers. The company has a footprint in many regions around the globe, with less than half of sales coming from North America in recent years.","43,500","Pittsburgh, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.8169,2.96,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},105.08,104.96,105.42,103.5,106.52,-1.44,-1.35,1972393.080105,33746,104.629,133.42999,93.39,1977226.3664309003,29.2,10962,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":178,"has_options":78,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":256,"updated_at":1065,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,868,0.57,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",15,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",22,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",29,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",36,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",43,"261120",{"date":217,"label":217,"type":181,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-11-27",50,"261127",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2026-12-18",71,"261218",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-01-15",99,"270115",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-02-19",134,"270219",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-03-19",162,"270319",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-05-21",225,"270521",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-06-17",252,"270617",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2027-09-17",344,"270917",{"date":249,"label":249,"type":193,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-01-21",470,"280121",{"date":253,"label":253,"type":193,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2029-01-19",834,"290119",[257,271,284,297,309,320,335,348,363,379,394,410,425,442,462,479,501,521,543,566,589,613,633,654,677,700,724,746,765,783,801,820,838,856,874,891,906,921,935,950,964,977,988,999,1010,1019,1028,1037,1046,1056],{"strike":258,"call":259,"put":267,"callItm":78,"putItm":14,"isAtm":14},65,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":263,"change":186,"changePercent":9,"volume":186,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":182,"gamma":186,"theta":186,"vega":186,"rho":266,"in_the_money":78},"PPG   261009C00065000",38,42,40.25,16,0.2569,0.002671,{"contract_symbol":268,"symbol":268,"bid":186,"ask":269,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":270,"implied_volatility":270,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PPG   261009P00065000",2.15,0.5239,{"strike":272,"call":273,"put":280,"callItm":78,"putItm":14,"isAtm":14},70,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":186,"changePercent":9,"volume":186,"openInterest":264,"open_interest":264,"iv":278,"implied_volatility":278,"delta":182,"gamma":186,"theta":186,"vega":186,"rho":279,"in_the_money":78},"PPG   261009C00070000",33,36.4,35.25,0.259,0.00283,{"contract_symbol":281,"symbol":281,"bid":186,"ask":269,"last":282,"change":186,"changePercent":9,"volume":186,"openInterest":283,"open_interest":283,"iv":270,"implied_volatility":270,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PPG   261009P00070000",0.28,4,{"strike":285,"call":286,"put":293,"callItm":78,"putItm":14,"isAtm":14},75,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":290,"change":186,"changePercent":9,"volume":186,"openInterest":291,"open_interest":291,"iv":265,"implied_volatility":265,"delta":182,"gamma":186,"theta":186,"vega":186,"rho":292,"in_the_money":78},"PPG   261009C00075000",28,32.1,31.9,11,0.003082,{"contract_symbol":294,"symbol":294,"bid":186,"ask":269,"last":295,"change":186,"changePercent":9,"volume":186,"openInterest":296,"open_interest":296,"iv":270,"implied_volatility":270,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PPG   261009P00075000",0.49,2,{"strike":298,"call":299,"put":306,"callItm":78,"putItm":14,"isAtm":14},80,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":303,"change":186,"changePercent":9,"volume":186,"openInterest":304,"open_interest":304,"iv":265,"implied_volatility":265,"delta":182,"gamma":186,"theta":186,"vega":186,"rho":305,"in_the_money":78},"PPG   261009C00080000",23.9,25.5,24.52,14,0.003287,{"contract_symbol":307,"symbol":307,"bid":186,"ask":269,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":308,"implied_volatility":308,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PPG   261009P00080000",0.5286,{"strike":310,"call":311,"put":318,"callItm":78,"putItm":14,"isAtm":14},85,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":315,"change":186,"changePercent":9,"volume":186,"openInterest":316,"open_interest":316,"iv":265,"implied_volatility":265,"delta":182,"gamma":186,"theta":186,"vega":186,"rho":317,"in_the_money":78},"PPG   261009C00085000",18.9,20.7,19.53,3,0.003493,{"contract_symbol":319,"symbol":319,"bid":186,"ask":269,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":270,"implied_volatility":270,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PPG   261009P00085000",{"strike":321,"call":322,"put":328,"callItm":78,"putItm":14,"isAtm":14},90,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":326,"change":186,"changePercent":9,"volume":186,"openInterest":316,"open_interest":316,"iv":265,"implied_volatility":265,"delta":182,"gamma":186,"theta":186,"vega":186,"rho":327,"in_the_money":78},"PPG   261009C00090000",13.6,15.4,15.16,0.003698,{"contract_symbol":329,"symbol":329,"bid":186,"ask":182,"last":330,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":270,"implied_volatility":270,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":186,"in_the_money":14},"PPG   261009P00090000",0.25,-0.000002,0.000003,-0.00001,0.000001,{"strike":336,"call":337,"put":343,"callItm":78,"putItm":14,"isAtm":14},91,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":341,"change":186,"changePercent":9,"volume":186,"openInterest":316,"open_interest":316,"iv":265,"implied_volatility":265,"delta":182,"gamma":186,"theta":186,"vega":186,"rho":342,"in_the_money":78},"PPG   261009C00091000",12.8,14.4,14.23,0.003739,{"contract_symbol":344,"symbol":344,"bid":186,"ask":182,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":270,"implied_volatility":270,"delta":345,"gamma":346,"theta":347,"vega":332,"rho":186,"in_the_money":14},"PPG   261009P00091000",-0.000009,0.000011,-0.000045,{"strike":349,"call":350,"put":356,"callItm":78,"putItm":14,"isAtm":14},92,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":354,"change":186,"changePercent":9,"volume":186,"openInterest":316,"open_interest":316,"iv":278,"implied_volatility":278,"delta":182,"gamma":186,"theta":186,"vega":186,"rho":355,"in_the_money":78},"PPG   261009C00092000",11.8,13.4,12.46,0.00372,{"contract_symbol":357,"symbol":357,"bid":186,"ask":358,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":270,"implied_volatility":270,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":186,"in_the_money":14},"PPG   261009P00092000",0.35,-0.000035,0.000042,-0.000174,0.00001,{"strike":364,"call":365,"put":371,"callItm":78,"putItm":14,"isAtm":14},93,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":369,"change":186,"changePercent":9,"volume":186,"openInterest":316,"open_interest":316,"iv":265,"implied_volatility":265,"delta":182,"gamma":186,"theta":186,"vega":186,"rho":370,"in_the_money":78},"PPG   261009C00093000",10.8,12.4,11.53,0.003821,{"contract_symbol":372,"symbol":372,"bid":186,"ask":373,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":308,"implied_volatility":308,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":14},"PPG   261009P00093000",0.15,-0.000131,0.000144,-0.00061,0.000034,-0.000001,{"strike":380,"call":381,"put":387,"callItm":78,"putItm":14,"isAtm":14},94,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":385,"change":186,"changePercent":9,"volume":186,"openInterest":296,"open_interest":296,"iv":265,"implied_volatility":265,"delta":182,"gamma":186,"theta":186,"vega":186,"rho":386,"in_the_money":78},"PPG   261009C00094000",9.9,11.4,10.4,0.003863,{"contract_symbol":388,"symbol":388,"bid":186,"ask":389,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":270,"implied_volatility":270,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":331,"in_the_money":14},"PPG   261009P00094000",0.2,-0.000427,0.000435,-0.001806,0.000103,{"strike":395,"call":396,"put":401,"callItm":78,"putItm":14,"isAtm":14},95,{"contract_symbol":397,"symbol":397,"bid":398,"ask":385,"last":399,"change":186,"changePercent":9,"volume":186,"openInterest":296,"open_interest":296,"iv":265,"implied_volatility":265,"delta":182,"gamma":186,"theta":186,"vega":186,"rho":400,"in_the_money":78},"PPG   261009C00095000",8.9,11.23,0.003904,{"contract_symbol":402,"symbol":402,"bid":186,"ask":403,"last":404,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":270,"implied_volatility":270,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":14},"PPG   261009P00095000",0.1,0.6,-0.001266,0.001184,-0.004913,0.000281,-0.000006,{"strike":411,"call":412,"put":417,"callItm":78,"putItm":14,"isAtm":14},96,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":278,"implied_volatility":278,"delta":182,"gamma":186,"theta":186,"vega":186,"rho":416,"in_the_money":78},"PPG   261009C00096000",7.9,9.6,0.003881,{"contract_symbol":418,"symbol":418,"bid":186,"ask":269,"last":419,"change":186,"changePercent":9,"volume":186,"openInterest":296,"open_interest":296,"iv":308,"implied_volatility":308,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":14},"PPG   261009P00096000",0.16,-0.003408,0.002906,-0.012272,0.000686,-0.000015,{"strike":426,"call":427,"put":434,"callItm":78,"putItm":14,"isAtm":14},97,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":265,"implied_volatility":265,"delta":431,"gamma":432,"theta":331,"vega":186,"rho":433,"in_the_money":78},"PPG   261009C00097000",6.9,9,0.999999,0.000002,0.003986,{"contract_symbol":435,"symbol":435,"bid":186,"ask":269,"last":436,"change":186,"changePercent":9,"volume":186,"openInterest":218,"open_interest":218,"iv":270,"implied_volatility":270,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":14},"PPG   261009P00097000",0.75,-0.008216,0.006358,-0.026382,0.001511,-0.000036,{"strike":443,"call":444,"put":452,"callItm":78,"putItm":14,"isAtm":14},98,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":265,"implied_volatility":265,"delta":448,"gamma":449,"theta":450,"vega":332,"rho":451,"in_the_money":78},"PPG   261009C00098000",5.9,7.6,0.999989,0.000028,-0.000028,0.004027,{"contract_symbol":453,"symbol":453,"bid":186,"ask":454,"last":455,"change":186,"changePercent":9,"volume":186,"openInterest":456,"open_interest":456,"iv":270,"implied_volatility":270,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":14},"PPG   261009P00098000",1.75,0.08,52,-0.01814,0.012627,-0.052392,0.003002,-0.000079,{"strike":226,"call":463,"put":472,"callItm":78,"putItm":14,"isAtm":14},{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":278,"implied_volatility":278,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":78},"PPG   261009C00099000",4.9,6.8,0.999856,0.000321,-0.000326,0.000037,0.004002,{"contract_symbol":473,"symbol":473,"bid":186,"ask":436,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":270,"implied_volatility":270,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":14},"PPG   261009P00099000",-0.036608,0.022716,-0.094254,0.0054,-0.00016,{"strike":480,"call":481,"put":491,"callItm":78,"putItm":14,"isAtm":14},100,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":78},"PPG   261009C00100000",3.9,5.8,0.2181,0.999808,0.000496,-0.000357,0.000049,0.004108,{"contract_symbol":492,"symbol":492,"bid":186,"ask":373,"last":493,"change":186,"changePercent":9,"volume":186,"openInterest":494,"open_interest":494,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":14},"PPG   261009P00100000",0.06,12,0.5053,-0.061043,0.035476,-0.136905,0.008133,-0.000267,{"strike":502,"call":503,"put":512,"callItm":78,"putItm":14,"isAtm":14},101,{"contract_symbol":504,"symbol":504,"bid":316,"ask":505,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":78},"PPG   261009C00101000",4.8,0.1801,0.999734,0.000822,-0.000403,0.000066,0.004082,{"contract_symbol":513,"symbol":513,"bid":514,"ask":404,"last":403,"change":186,"changePercent":9,"volume":186,"openInterest":264,"open_interest":264,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":14},"PPG   261009P00101000",0.05,0.4723,-0.09115,0.051948,-0.175155,0.010953,-0.000393,{"strike":522,"call":523,"put":533,"callItm":78,"putItm":14,"isAtm":14},102,{"contract_symbol":524,"symbol":524,"bid":296,"ask":525,"last":526,"change":186,"changePercent":9,"volume":186,"openInterest":316,"open_interest":316,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":78},"PPG   261009C00102000",3.8,5,0.2546,0.966456,0.043513,-0.04263,0.005026,0.004045,{"contract_symbol":534,"symbol":534,"bid":514,"ask":535,"last":536,"change":186,"changePercent":9,"volume":186,"openInterest":202,"open_interest":202,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":14},"PPG   261009P00102000",0.3,0.8,0.4108,-0.126541,0.075033,-0.191397,0.013985,-0.000554,{"strike":544,"call":545,"put":556,"callItm":78,"putItm":14,"isAtm":78},103,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":549,"change":186,"changePercent":9,"volume":186,"openInterest":316,"open_interest":316,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":78},"PPG   261009C00103000",1.15,2.6,3.4,0.3208,0.837093,0.113937,-0.177217,0.016583,0.003521,{"contract_symbol":557,"symbol":557,"bid":514,"ask":558,"last":436,"change":186,"changePercent":9,"volume":186,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":14},"PPG   261009P00103000",0.4,37,0.3652,-0.193293,0.111493,-0.224723,0.018472,-0.000846,{"strike":567,"call":568,"put":578,"callItm":78,"putItm":14,"isAtm":78},104,{"contract_symbol":569,"symbol":569,"bid":570,"ask":296,"last":571,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":78},"PPG   261009C00104000",1.25,1.01,0.3813,0.668196,0.141324,-0.310521,0.024447,0.002817,{"contract_symbol":579,"symbol":579,"bid":514,"ask":580,"last":581,"change":186,"changePercent":9,"volume":186,"openInterest":582,"open_interest":582,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":14},"PPG   261009P00104000",1.6,0.58,6,0.3777,-0.329179,0.143361,-0.309141,0.024173,-0.001421,{"strike":590,"call":591,"put":603,"callItm":78,"putItm":14,"isAtm":78},105,{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":595,"change":186,"changePercent":9,"volume":186,"openInterest":596,"open_interest":596,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":78},"PPG   261009C00105000",0.65,1.5,0.95,32,0.3881,0.51723,0.153715,-0.349926,0.02663,0.002154,{"contract_symbol":604,"symbol":604,"bid":514,"ask":605,"last":606,"change":186,"changePercent":9,"volume":186,"openInterest":198,"open_interest":198,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":14},"PPG   261009P00105000",1.05,0.43,0.3535,-0.482077,0.167383,-0.316138,0.026845,-0.002119,{"strike":614,"call":615,"put":624,"callItm":14,"putItm":78,"isAtm":78},106,{"contract_symbol":616,"symbol":616,"bid":535,"ask":570,"last":358,"change":186,"changePercent":9,"volume":186,"openInterest":617,"open_interest":617,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":14},"PPG   261009C00106000",54,0.3372,0.347352,0.162623,-0.279501,0.02488,0.001478,{"contract_symbol":625,"symbol":625,"bid":558,"ask":626,"last":93,"change":186,"changePercent":9,"volume":186,"openInterest":275,"open_interest":275,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":78},"PPG   261009P00106000",2.7,0.3889,-0.632007,0.143864,-0.328957,0.025387,-0.002794,{"strike":634,"call":635,"put":644,"callItm":14,"putItm":78,"isAtm":78},107,{"contract_symbol":636,"symbol":636,"bid":403,"ask":358,"last":389,"change":186,"changePercent":9,"volume":186,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":14},"PPG   261009C00107000",251,0.3462,0.21048,0.123745,-0.224219,0.019439,0.000898,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":296,"change":186,"changePercent":9,"volume":186,"openInterest":194,"open_interest":194,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":78},"PPG   261009P00107000",1.7,3.7,0.4802,-0.718303,0.105234,-0.366733,0.022557,-0.003152,{"strike":655,"call":656,"put":666,"callItm":14,"putItm":78,"isAtm":14},108,{"contract_symbol":657,"symbol":657,"bid":514,"ask":536,"last":658,"change":186,"changePercent":9,"volume":186,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":14},"PPG   261009C00108000",0.41,26,0.3998,0.143309,0.084658,-0.204512,0.015109,0.000601,{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":670,"change":186,"changePercent":9,"volume":186,"openInterest":494,"open_interest":494,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":78},"PPG   261009P00108000",1.8,4.4,2.2,0.5423,-0.779693,0.08113,-0.360592,0.01996,-0.003505,{"strike":678,"call":679,"put":689,"callItm":14,"putItm":78,"isAtm":14},109,{"contract_symbol":680,"symbol":680,"bid":186,"ask":404,"last":681,"change":186,"changePercent":9,"volume":186,"openInterest":682,"open_interest":682,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":14},"PPG   261009C00109000",0.17,7,0.4863,0.123182,0.062197,-0.222376,0.013725,0.000524,{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":693,"change":186,"changePercent":9,"volume":186,"openInterest":275,"open_interest":275,"iv":694,"implied_volatility":694,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":78},"PPG   261009P00109000",2.65,5.3,3.6,0.6061,-0.822077,0.063808,-0.354288,0.017546,-0.003727,{"strike":701,"call":702,"put":713,"callItm":14,"putItm":78,"isAtm":14},110,{"contract_symbol":703,"symbol":703,"bid":186,"ask":704,"last":705,"change":186,"changePercent":9,"volume":186,"openInterest":706,"open_interest":706,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":14},"PPG   261009C00110000",1.2,0.12,51,0.5468,0.098892,0.04726,-0.213609,0.011725,0.00042,{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":717,"change":186,"changePercent":9,"volume":186,"openInterest":316,"open_interest":316,"iv":718,"implied_volatility":718,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":78},"PPG   261009P00110000",4.6,6.3,3.67,0.6794,-0.850274,0.051299,-0.357942,0.015559,-0.003825,{"strike":725,"call":726,"put":736,"callItm":14,"putItm":78,"isAtm":14},111,{"contract_symbol":727,"symbol":727,"bid":186,"ask":728,"last":403,"change":186,"changePercent":9,"volume":186,"openInterest":729,"open_interest":729,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":14},"PPG   261009C00111000",1.3,19,0.522,0.051043,0.030064,-0.123807,0.007005,0.000214,{"contract_symbol":737,"symbol":737,"bid":692,"ask":738,"last":739,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":740,"implied_volatility":740,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":78},"PPG   261009P00111000",7.3,7.2,0.661,-0.898365,0.039884,-0.263427,0.011962,-0.004131,{"strike":747,"call":748,"put":755,"callItm":14,"putItm":78,"isAtm":14},112,{"contract_symbol":749,"symbol":749,"bid":186,"ask":389,"last":514,"change":186,"changePercent":9,"volume":186,"openInterest":283,"open_interest":283,"iv":707,"implied_volatility":707,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":14},"PPG   261009C00112000",0.035778,0.02136,-0.096544,0.005299,0.000152,{"contract_symbol":756,"symbol":756,"bid":757,"ask":758,"last":759,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":740,"implied_volatility":740,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":78},"PPG   261009P00112000",6.4,8.2,2.95,-0.931089,0.029793,-0.196779,0.008936,-0.00431,{"strike":766,"call":767,"put":774,"callItm":14,"putItm":78,"isAtm":14},113,{"contract_symbol":768,"symbol":768,"bid":186,"ask":454,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":14},"PPG   261009C00113000",0.019914,0.013097,-0.059198,0.00325,0.000085,{"contract_symbol":775,"symbol":775,"bid":776,"ask":777,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":740,"implied_volatility":740,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":78},"PPG   261009P00113000",7.7,9.2,-0.954842,0.021348,-0.141002,0.006403,-0.004452,{"strike":784,"call":785,"put":792,"callItm":14,"putItm":78,"isAtm":14},114,{"contract_symbol":786,"symbol":786,"bid":186,"ask":595,"last":558,"change":186,"changePercent":9,"volume":186,"openInterest":526,"open_interest":526,"iv":730,"implied_volatility":730,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":14},"PPG   261009C00114000",0.007377,0.005852,-0.024101,0.001364,0.000031,{"contract_symbol":793,"symbol":793,"bid":794,"ask":795,"last":669,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":740,"implied_volatility":740,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":78},"PPG   261009P00114000",8.6,10.2,-0.971392,0.01469,-0.097026,0.004406,-0.004563,{"strike":802,"call":803,"put":810,"callItm":14,"putItm":78,"isAtm":14},115,{"contract_symbol":804,"symbol":804,"bid":186,"ask":269,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":14},"PPG   261009C00115000",0.005294,0.00413,-0.018668,0.001025,0.000023,{"contract_symbol":811,"symbol":811,"bid":812,"ask":813,"last":814,"change":186,"changePercent":9,"volume":186,"openInterest":316,"open_interest":316,"iv":740,"implied_volatility":740,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":78},"PPG   261009P00115000",9.4,11.2,5.6,-0.982475,0.009718,-0.064185,0.002915,-0.004651,{"strike":821,"call":822,"put":829,"callItm":14,"putItm":78,"isAtm":14},116,{"contract_symbol":823,"symbol":823,"bid":186,"ask":296,"last":824,"change":186,"changePercent":9,"volume":186,"openInterest":296,"open_interest":296,"iv":707,"implied_volatility":707,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":346,"in_the_money":14},"PPG   261009C00116000",2.05,0.002531,0.002131,-0.009631,0.000529,{"contract_symbol":830,"symbol":830,"bid":831,"ask":832,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":740,"implied_volatility":740,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":78},"PPG   261009P00116000",10.3,12.2,-0.989614,0.006187,-0.040863,0.001856,-0.004722,{"strike":839,"call":840,"put":847,"callItm":14,"putItm":78,"isAtm":14},117,{"contract_symbol":841,"symbol":841,"bid":186,"ask":454,"last":373,"change":186,"changePercent":9,"volume":186,"openInterest":494,"open_interest":494,"iv":707,"implied_volatility":707,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":14},"PPG   261009C00117000",0.001152,0.001041,-0.004705,0.000258,0.000005,{"contract_symbol":848,"symbol":848,"bid":849,"ask":850,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":718,"implied_volatility":718,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":78},"PPG   261009P00117000",11.3,13.2,-0.993162,0.004205,-0.029338,0.001275,-0.004702,{"strike":857,"call":858,"put":865,"callItm":14,"putItm":78,"isAtm":14},118,{"contract_symbol":859,"symbol":859,"bid":186,"ask":373,"last":860,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":707,"implied_volatility":707,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":432,"in_the_money":14},"PPG   261009C00118000",0.64,0.0005,0.000482,-0.002179,0.00012,{"contract_symbol":866,"symbol":866,"bid":867,"ask":868,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":740,"implied_volatility":740,"delta":869,"gamma":870,"theta":871,"vega":872,"rho":873,"in_the_money":78},"PPG   261009P00118000",12.3,14.2,-0.996692,0.002244,-0.014821,0.000673,-0.004835,{"strike":875,"call":876,"put":882,"callItm":14,"putItm":78,"isAtm":14},119,{"contract_symbol":877,"symbol":877,"bid":186,"ask":269,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":334,"in_the_money":14},"PPG   261009C00119000",0.000207,0.000212,-0.000959,0.000053,{"contract_symbol":883,"symbol":883,"bid":884,"ask":885,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":740,"implied_volatility":740,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":78},"PPG   261009P00119000",13.3,15.2,-0.99822,0.001281,-0.008461,0.000384,-0.004882,{"strike":892,"call":893,"put":898,"callItm":14,"putItm":78,"isAtm":14},120,{"contract_symbol":894,"symbol":894,"bid":186,"ask":895,"last":373,"change":186,"changePercent":9,"volume":186,"openInterest":682,"open_interest":682,"iv":730,"implied_volatility":730,"delta":377,"gamma":896,"theta":897,"vega":362,"rho":186,"in_the_money":14},"PPG   261009C00120000",1.95,0.000041,-0.000169,{"contract_symbol":899,"symbol":899,"bid":900,"ask":901,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":740,"implied_volatility":740,"delta":902,"gamma":903,"theta":904,"vega":879,"rho":905,"in_the_money":78},"PPG   261009P00120000",14.3,16.2,-0.999071,0.000706,-0.004666,-0.004927,{"strike":907,"call":908,"put":912,"callItm":14,"putItm":78,"isAtm":14},121,{"contract_symbol":909,"symbol":909,"bid":186,"ask":269,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":791,"gamma":910,"theta":478,"vega":911,"rho":186,"in_the_money":14},"PPG   261009C00121000",0.000035,0.000009,{"contract_symbol":913,"symbol":913,"bid":914,"ask":915,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":740,"implied_volatility":740,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"in_the_money":78},"PPG   261009P00121000",15.3,18,-0.99953,0.000377,-0.002488,0.000113,-0.00497,{"strike":922,"call":923,"put":927,"callItm":14,"putItm":78,"isAtm":14},122,{"contract_symbol":924,"symbol":924,"bid":186,"ask":269,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":346,"gamma":925,"theta":926,"vega":332,"rho":186,"in_the_money":14},"PPG   261009C00122000",0.000013,-0.000061,{"contract_symbol":928,"symbol":928,"bid":929,"ask":729,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":740,"implied_volatility":740,"delta":930,"gamma":931,"theta":932,"vega":933,"rho":934,"in_the_money":78},"PPG   261009P00122000",16.3,-0.999769,0.000194,-0.001284,0.000058,-0.005012,{"strike":936,"call":937,"put":941,"callItm":14,"putItm":78,"isAtm":14},123,{"contract_symbol":938,"symbol":938,"bid":186,"ask":373,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":939,"gamma":846,"theta":940,"vega":334,"rho":186,"in_the_money":14},"PPG   261009C00123000",0.000004,-0.000022,{"contract_symbol":942,"symbol":942,"bid":943,"ask":944,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":718,"implied_volatility":718,"delta":945,"gamma":946,"theta":947,"vega":948,"rho":949,"in_the_money":78},"PPG   261009P00123000",17.3,20,-0.999855,0.000124,-0.000865,0.000038,-0.004972,{"strike":951,"call":952,"put":955,"callItm":14,"putItm":78,"isAtm":14},124,{"contract_symbol":953,"symbol":953,"bid":186,"ask":269,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":334,"gamma":432,"theta":954,"vega":186,"rho":186,"in_the_money":14},"PPG   261009C00124000",-0.000008,{"contract_symbol":956,"symbol":956,"bid":957,"ask":958,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":740,"implied_volatility":740,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":78},"PPG   261009P00124000",18.3,21,-0.999949,0.000047,-0.000311,0.000014,-0.005095,{"strike":965,"call":966,"put":969,"callItm":14,"putItm":78,"isAtm":14},125,{"contract_symbol":967,"symbol":967,"bid":186,"ask":269,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":186,"gamma":334,"theta":968,"vega":186,"rho":186,"in_the_money":14},"PPG   261009C00125000",-0.000003,{"contract_symbol":970,"symbol":970,"bid":971,"ask":202,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":740,"implied_volatility":740,"delta":972,"gamma":973,"theta":974,"vega":975,"rho":976,"in_the_money":78},"PPG   261009P00125000",19.5,-0.999977,0.000022,-0.000146,0.000007,-0.005136,{"strike":978,"call":979,"put":981,"callItm":14,"putItm":78,"isAtm":14},126,{"contract_symbol":980,"symbol":980,"bid":186,"ask":269,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":186,"gamma":186,"theta":378,"vega":186,"rho":186,"in_the_money":14},"PPG   261009C00126000",{"contract_symbol":982,"symbol":982,"bid":983,"ask":984,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":718,"implied_volatility":718,"delta":985,"gamma":962,"theta":986,"vega":939,"rho":987,"in_the_money":78},"PPG   261009P00126000",20.1,23,-0.999985,-0.000098,-0.005094,{"strike":989,"call":990,"put":992,"callItm":14,"putItm":78,"isAtm":14},127,{"contract_symbol":991,"symbol":991,"bid":186,"ask":269,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":730,"implied_volatility":730,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PPG   261009C00127000",{"contract_symbol":993,"symbol":993,"bid":994,"ask":995,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":740,"implied_volatility":740,"delta":996,"gamma":939,"theta":997,"vega":334,"rho":998,"in_the_money":78},"PPG   261009P00127000",21.5,24,-0.999996,-0.00003,-0.005219,{"strike":1000,"call":1001,"put":1003,"callItm":14,"putItm":78,"isAtm":14},128,{"contract_symbol":1002,"symbol":1002,"bid":186,"ask":269,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PPG   261009C00128000",{"contract_symbol":1004,"symbol":1004,"bid":1005,"ask":1006,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":740,"implied_volatility":740,"delta":1007,"gamma":432,"theta":1008,"vega":334,"rho":1009,"in_the_money":78},"PPG   261009P00128000",22.5,25,-0.999998,-0.000013,-0.00526,{"strike":1011,"call":1012,"put":1014,"callItm":14,"putItm":78,"isAtm":14},130,{"contract_symbol":1013,"symbol":1013,"bid":186,"ask":269,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":730,"implied_volatility":730,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PPG   261009C00130000",{"contract_symbol":1015,"symbol":1015,"bid":301,"ask":1016,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":740,"implied_volatility":740,"delta":1017,"gamma":186,"theta":331,"vega":186,"rho":1018,"in_the_money":78},"PPG   261009P00130000",27,-1,-0.005342,{"strike":1020,"call":1021,"put":1023,"callItm":14,"putItm":78,"isAtm":14},135,{"contract_symbol":1022,"symbol":1022,"bid":186,"ask":269,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PPG   261009C00135000",{"contract_symbol":1024,"symbol":1024,"bid":1025,"ask":596,"last":1026,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":740,"implied_volatility":740,"delta":1017,"gamma":186,"theta":186,"vega":186,"rho":1027,"in_the_money":78},"PPG   261009P00135000",29.1,29.85,-0.005547,{"strike":1029,"call":1030,"put":1032,"callItm":14,"putItm":78,"isAtm":14},140,{"contract_symbol":1031,"symbol":1031,"bid":186,"ask":605,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PPG   261009C00140000",{"contract_symbol":1033,"symbol":1033,"bid":1034,"ask":1035,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":740,"implied_volatility":740,"delta":1017,"gamma":186,"theta":186,"vega":186,"rho":1036,"in_the_money":78},"PPG   261009P00140000",34.4,36.5,-0.005753,{"strike":1038,"call":1039,"put":1041,"callItm":14,"putItm":78,"isAtm":14},145,{"contract_symbol":1040,"symbol":1040,"bid":186,"ask":269,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PPG   261009C00145000",{"contract_symbol":1042,"symbol":1042,"bid":1043,"ask":1044,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":718,"implied_volatility":718,"delta":1017,"gamma":186,"theta":186,"vega":186,"rho":1045,"in_the_money":78},"PPG   261009P00145000",39.3,41.4,-0.005862,{"strike":1047,"call":1048,"put":1050,"callItm":14,"putItm":78,"isAtm":14},150,{"contract_symbol":1049,"symbol":1049,"bid":186,"ask":269,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":707,"implied_volatility":707,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PPG   261009C00150000",{"contract_symbol":1051,"symbol":1051,"bid":1052,"ask":1053,"last":1054,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":740,"implied_volatility":740,"delta":1017,"gamma":186,"theta":186,"vega":186,"rho":1055,"in_the_money":78},"PPG   261009P00150000",44,47,44.89,-0.006164,{"strike":1057,"call":1058,"put":1060,"callItm":14,"putItm":78,"isAtm":14},155,{"contract_symbol":1059,"symbol":1059,"bid":186,"ask":269,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":730,"implied_volatility":730,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"PPG   261009C00155000",{"contract_symbol":1061,"symbol":1061,"bid":1062,"ask":456,"last":1063,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":718,"implied_volatility":718,"delta":1017,"gamma":186,"theta":186,"vega":186,"rho":1064,"in_the_money":78},"PPG   261009P00155000",49.2,49.88,-0.006267,"2026-10-08T12:47:05.639567+00:00"]