[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PPH":3,"homepage-market-summary":30,"stock-options-PPH":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PPH","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Pharmaceutical ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3312,1.44,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},108.17,108.12,108.605,107,107.61,0.56,0.52,222388.968217,118,90.6,341194.48480843427,64.1,6709,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"status":174,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":940,"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",10,"261016",0.2,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},1,158,0,[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",45,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",101,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",192,"270416",[200,223,244,266,286,305,324,342,361,381,400,424,445,467,488,508,533,555,576,596,615,632,651,668,685,702,720,738,756,774,791,809,821,831,841,850,859,868,877,886,895,904,913,922,931],{"strike":201,"call":202,"put":213,"callItm":11,"putItm":67,"isAtm":67},95,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":206,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":207,"implied_volatility":207,"delta":208,"gamma":209,"theta":210,"vega":211,"rho":212,"in_the_money":11},"PPH   261016C00095000",12,14.3,15.5,0.2246,0.999777,0.000209,-0.000168,0.00015,0.026022,{"contract_symbol":214,"symbol":214,"bid":184,"ask":59,"last":215,"change":184,"changePercent":9,"volume":184,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":67},"PPH   261016P00095000",0.5,4,0.2167,-0.000137,0.000137,-0.000103,0.000095,-0.000004,{"strike":224,"call":225,"put":235,"callItm":11,"putItm":67,"isAtm":67},96,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":229,"implied_volatility":229,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":11},"PPH   261016C00096000",10.7,13.3,0.2221,0.999453,0.000485,-0.000383,0.000346,0.026284,{"contract_symbol":236,"symbol":236,"bid":184,"ask":159,"last":237,"change":184,"changePercent":9,"volume":184,"openInterest":238,"open_interest":238,"iv":217,"implied_volatility":217,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":67},"PPH   261016P00096000",2.03,2,-0.00041,0.000381,-0.000287,0.000265,-0.000012,{"strike":245,"call":246,"put":255,"callItm":11,"putItm":67,"isAtm":67},97,{"contract_symbol":247,"symbol":247,"bid":178,"ask":248,"last":249,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":207,"implied_volatility":207,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":11},"PPH   261016C00097000",12.3,13.6,0.998415,0.001276,-0.001031,0.000919,0.02653,{"contract_symbol":256,"symbol":256,"bid":184,"ask":257,"last":258,"change":184,"changePercent":9,"volume":184,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":67},"PPH   261016P00097000",1.75,2.68,3,0.2171,-0.00114,0.000977,-0.000738,0.00068,-0.000034,{"strike":267,"call":268,"put":278,"callItm":11,"putItm":67,"isAtm":67},98,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":272,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":207,"implied_volatility":207,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":11},"PPH   261016C00098000",9,11.4,8.3,0.996262,0.002773,-0.00224,0.001996,0.026739,{"contract_symbol":279,"symbol":279,"bid":184,"ask":215,"last":280,"change":184,"changePercent":9,"volume":184,"openInterest":238,"open_interest":238,"iv":217,"implied_volatility":217,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":67},"PPH   261016P00098000",2.8,-0.002793,0.002212,-0.001663,0.001536,-0.000084,{"strike":287,"call":288,"put":297,"callItm":11,"putItm":67,"isAtm":67},99,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":207,"implied_volatility":207,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":11},"PPH   261016C00099000",7.7,11.2,0.991842,0.005546,-0.00448,0.003993,0.02688,{"contract_symbol":298,"symbol":298,"bid":184,"ask":159,"last":299,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":217,"implied_volatility":217,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":67},"PPH   261016P00099000",1.55,-0.006423,0.004656,-0.003501,0.003234,-0.000193,{"strike":306,"call":307,"put":317,"callItm":11,"putItm":67,"isAtm":67},100,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":229,"implied_volatility":229,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":11},"PPH   261016C00100000",6.7,9.2,10.4,0.984412,0.009844,-0.007777,0.007008,0.026928,{"contract_symbol":318,"symbol":318,"bid":184,"ask":159,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":217,"implied_volatility":217,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":67},"PPH   261016P00100000",-0.01363,0.008989,-0.006759,0.006244,-0.000409,{"strike":193,"call":325,"put":333,"callItm":11,"putItm":67,"isAtm":67},{"contract_symbol":326,"symbol":326,"bid":327,"ask":310,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":207,"implied_volatility":207,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":11},"PPH   261016C00101000",6,0.968817,0.017474,-0.014114,0.012579,0.026735,{"contract_symbol":334,"symbol":334,"bid":184,"ask":335,"last":336,"change":184,"changePercent":9,"volume":184,"openInterest":238,"open_interest":238,"iv":217,"implied_volatility":217,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":67},"PPH   261016P00101000",2.15,0.25,-0.026784,0.01596,-0.012001,0.011086,-0.000805,{"strike":343,"call":344,"put":353,"callItm":11,"putItm":67,"isAtm":67},102,{"contract_symbol":345,"symbol":345,"bid":346,"ask":272,"last":347,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":207,"implied_volatility":207,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":11},"PPH   261016C00102000",5.1,8.5,0.945049,0.027648,-0.022332,0.019904,0.026292,{"contract_symbol":354,"symbol":354,"bid":184,"ask":355,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":217,"implied_volatility":217,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":67},"PPH   261016P00102000",0.65,-0.048902,0.026119,-0.019639,0.018142,-0.001471,{"strike":362,"call":363,"put":372,"callItm":11,"putItm":67,"isAtm":67},103,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":229,"implied_volatility":229,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":11},"PPH   261016C00103000",4.3,6.6,0.911605,0.040297,-0.031836,0.028688,0.025554,{"contract_symbol":373,"symbol":373,"bid":184,"ask":374,"last":375,"change":184,"changePercent":9,"volume":184,"openInterest":238,"open_interest":238,"iv":217,"implied_volatility":217,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":67},"PPH   261016P00103000",2.25,0.35,-0.083248,0.03949,-0.029693,0.02743,-0.002508,{"strike":382,"call":383,"put":392,"callItm":11,"putItm":67,"isAtm":67},104,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":207,"implied_volatility":207,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":11},"PPH   261016C00104000",3.5,5.3,0.859087,0.055602,-0.044912,0.040029,0.024238,{"contract_symbol":393,"symbol":393,"bid":184,"ask":394,"last":215,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":217,"implied_volatility":217,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":67},"PPH   261016P00104000",0.95,-0.13261,0.055286,-0.041569,0.038401,-0.004002,{"strike":401,"call":402,"put":414,"callItm":11,"putItm":67,"isAtm":67},105,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":406,"change":184,"changePercent":9,"volume":184,"openInterest":407,"open_interest":407,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":11},"PPH   261016C00105000",2.6,4.4,11.08,31,0.2072,0.811805,0.072733,-0.049995,0.048303,0.023085,{"contract_symbol":415,"symbol":415,"bid":184,"ask":416,"last":417,"change":184,"changePercent":9,"volume":184,"openInterest":238,"open_interest":238,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":67},"PPH   261016P00105000",2.45,1.9,0.21,-0.191322,0.072477,-0.051199,0.048795,-0.005781,{"strike":425,"call":426,"put":436,"callItm":11,"putItm":67,"isAtm":11},106,{"contract_symbol":427,"symbol":427,"bid":238,"ask":428,"last":429,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":11},"PPH   261016C00106000",3.6,5.85,0.2251,0.713127,0.084503,-0.068576,0.060977,0.020339,{"contract_symbol":437,"symbol":437,"bid":438,"ask":238,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":67},"PPH   261016P00106000",0.05,0.1957,-0.260456,0.092677,-0.05683,0.058127,-0.007872,{"strike":20,"call":446,"put":457,"callItm":11,"putItm":67,"isAtm":11},{"contract_symbol":447,"symbol":447,"bid":59,"ask":448,"last":449,"change":184,"changePercent":9,"volume":184,"openInterest":450,"open_interest":450,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":11},"PPH   261016C00107000",3.8,4.1,21,0.2436,0.614037,0.087699,-0.083367,0.068492,0.017547,{"contract_symbol":458,"symbol":458,"bid":184,"ask":459,"last":460,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":67},"PPH   261016P00107000",2.35,5.6,0.1695,-0.343958,0.121276,-0.055799,0.065894,-0.010388,{"strike":468,"call":469,"put":478,"callItm":11,"putItm":67,"isAtm":11},108,{"contract_symbol":470,"symbol":470,"bid":122,"ask":471,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":11},"PPH   261016C00108000",2.9,0.2494,0.52342,0.089171,-0.088869,0.071307,0.015001,{"contract_symbol":479,"symbol":479,"bid":180,"ask":480,"last":481,"change":184,"changePercent":9,"volume":184,"openInterest":238,"open_interest":238,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":67},"PPH   261016P00108000",3.2,1.65,0.1474,-0.469448,0.150701,-0.052457,0.071221,-0.014179,{"strike":489,"call":490,"put":499,"callItm":67,"putItm":11,"isAtm":11},109,{"contract_symbol":491,"symbol":491,"bid":59,"ask":416,"last":492,"change":184,"changePercent":9,"volume":184,"openInterest":238,"open_interest":238,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":67},"PPH   261016C00109000",4.07,0.2425,0.432352,0.09057,-0.085286,0.070401,0.012443,{"contract_symbol":500,"symbol":500,"bid":501,"ask":280,"last":459,"change":184,"changePercent":9,"volume":184,"openInterest":216,"open_interest":216,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":11},"PPH   261016P00109000",0.6,0.1778,-0.596791,0.121627,-0.061575,0.069314,-0.01816,{"strike":509,"call":510,"put":521,"callItm":67,"putItm":11,"isAtm":11},110,{"contract_symbol":511,"symbol":511,"bid":215,"ask":512,"last":513,"change":184,"changePercent":9,"volume":184,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":67},"PPH   261016C00110000",1.15,1.07,20,0.2213,0.330082,0.09141,-0.0717,0.064849,0.009552,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":525,"change":184,"changePercent":9,"volume":184,"openInterest":526,"open_interest":526,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":11},"PPH   261016P00110000",2.1,3.1,2.95,11,0.1944,-0.69332,0.100882,-0.061063,0.06287,-0.021234,{"strike":534,"call":535,"put":545,"callItm":67,"putItm":11,"isAtm":67},111,{"contract_symbol":536,"symbol":536,"bid":184,"ask":537,"last":159,"change":538,"changePercent":9,"volume":182,"openInterest":238,"open_interest":238,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":67},"PPH   261016C00111000",1.4,-1.79,0.1934,0.21461,0.084269,-0.050513,0.052262,0.006246,{"contract_symbol":546,"symbol":546,"bid":547,"ask":405,"last":374,"change":184,"changePercent":9,"volume":184,"openInterest":548,"open_interest":548,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":11},"PPH   261016P00111000",1.7,26,0.1993,-0.778301,0.083352,-0.053018,0.05325,-0.023965,{"strike":556,"call":557,"put":566,"callItm":67,"putItm":11,"isAtm":67},112,{"contract_symbol":558,"symbol":558,"bid":184,"ask":559,"last":417,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":67},"PPH   261016C00112000",0.75,0.213,0.166254,0.065396,-0.047541,0.044664,0.004836,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":259,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":11},"PPH   261016P00112000",2.4,5.2,0.1904,-0.861828,0.064725,-0.037568,0.039495,-0.026654,{"strike":577,"call":578,"put":586,"callItm":67,"putItm":11,"isAtm":67},113,{"contract_symbol":579,"symbol":579,"bid":184,"ask":559,"last":580,"change":184,"changePercent":9,"volume":184,"openInterest":238,"open_interest":238,"iv":560,"implied_volatility":560,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":67},"PPH   261016C00113000",1.88,0.111015,0.049621,-0.036073,0.03389,0.003235,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":11},"PPH   261016P00113000",2.85,6.3,0.1873,-0.918287,0.045049,-0.02531,0.027048,-0.028573,{"strike":597,"call":598,"put":606,"callItm":67,"putItm":11,"isAtm":67},114,{"contract_symbol":599,"symbol":599,"bid":184,"ask":559,"last":600,"change":184,"changePercent":9,"volume":184,"openInterest":259,"open_interest":259,"iv":560,"implied_volatility":560,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":67},"PPH   261016C00114000",2.5,0.070646,0.035449,-0.025771,0.024211,0.002061,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":590,"implied_volatility":590,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":11},"PPH   261016P00114000",3.9,7.3,-0.953312,0.029116,-0.016358,0.017481,-0.029869,{"strike":616,"call":617,"put":625,"callItm":67,"putItm":11,"isAtm":67},115,{"contract_symbol":618,"symbol":618,"bid":184,"ask":559,"last":619,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":560,"implied_volatility":560,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":67},"PPH   261016C00115000",3.27,0.042837,0.023882,-0.017361,0.016311,0.001252,{"contract_symbol":626,"symbol":626,"bid":327,"ask":347,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":570,"implied_volatility":570,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":11},"PPH   261016P00115000",-0.973042,0.018265,-0.010601,0.011145,-0.030716,{"strike":633,"call":634,"put":642,"callItm":67,"putItm":11,"isAtm":67},116,{"contract_symbol":635,"symbol":635,"bid":184,"ask":335,"last":636,"change":184,"changePercent":9,"volume":184,"openInterest":238,"open_interest":238,"iv":560,"implied_volatility":560,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":67},"PPH   261016C00116000",1.1,0.024753,0.015195,-0.011047,0.010377,0.000724,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":590,"implied_volatility":590,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":11},"PPH   261016P00116000",6.8,9.3,-0.987418,0.009705,-0.005452,0.005827,-0.031414,{"strike":652,"call":653,"put":660,"callItm":67,"putItm":11,"isAtm":67},117,{"contract_symbol":654,"symbol":654,"bid":184,"ask":257,"last":655,"change":184,"changePercent":9,"volume":184,"openInterest":238,"open_interest":238,"iv":560,"implied_volatility":560,"delta":656,"gamma":657,"theta":658,"vega":544,"rho":659,"in_the_money":67},"PPH   261016C00117000",1.25,0.013636,0.009145,-0.006648,0.000399,{"contract_symbol":661,"symbol":661,"bid":290,"ask":662,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":590,"implied_volatility":590,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":11},"PPH   261016P00117000",10.3,-0.994061,0.005025,-0.002823,0.003017,-0.031883,{"strike":25,"call":669,"put":676,"callItm":67,"putItm":11,"isAtm":67},{"contract_symbol":670,"symbol":670,"bid":184,"ask":335,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":560,"implied_volatility":560,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":67},"PPH   261016C00118000",0.007164,0.005214,-0.00379,0.003561,0.00021,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":590,"implied_volatility":590,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":11},"PPH   261016P00118000",8.8,11.3,-0.997367,0.002425,-0.001363,0.001456,-0.032254,{"strike":686,"call":687,"put":694,"callItm":67,"putItm":11,"isAtm":67},119,{"contract_symbol":688,"symbol":688,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":560,"implied_volatility":560,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":67},"PPH   261016C00119000",0.003591,0.00282,-0.00205,0.001926,0.000105,{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":570,"implied_volatility":570,"delta":698,"gamma":624,"theta":699,"vega":700,"rho":701,"in_the_money":11},"PPH   261016P00119000",9.8,12.5,-0.998705,-0.000727,0.000764,-0.032564,{"strike":703,"call":704,"put":711,"callItm":67,"putItm":11,"isAtm":67},120,{"contract_symbol":705,"symbol":705,"bid":184,"ask":238,"last":559,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":560,"implied_volatility":560,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":67},"PPH   261016C00120000",0.001719,0.001449,-0.001053,0.000989,0.00005,{"contract_symbol":712,"symbol":712,"bid":713,"ask":714,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":590,"implied_volatility":590,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":11},"PPH   261016P00120000",10.8,13.2,-0.99957,0.000461,-0.000259,0.000277,-0.032866,{"strike":721,"call":722,"put":729,"callItm":67,"putItm":11,"isAtm":67},121,{"contract_symbol":723,"symbol":723,"bid":184,"ask":257,"last":501,"change":184,"changePercent":9,"volume":184,"openInterest":259,"open_interest":259,"iv":560,"implied_volatility":560,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":67},"PPH   261016C00121000",0.000786,0.000708,-0.000515,0.000483,0.000023,{"contract_symbol":730,"symbol":730,"bid":731,"ask":732,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":590,"implied_volatility":590,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":11},"PPH   261016P00121000",11.8,14.2,-0.999841,0.000182,-0.000102,0.000109,-0.033148,{"strike":739,"call":740,"put":747,"callItm":67,"putItm":11,"isAtm":67},122,{"contract_symbol":741,"symbol":741,"bid":184,"ask":257,"last":95,"change":184,"changePercent":9,"volume":184,"openInterest":238,"open_interest":238,"iv":560,"implied_volatility":560,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":67},"PPH   261016C00122000",0.000344,0.000329,-0.000239,0.000225,0.00001,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":590,"implied_volatility":590,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":11},"PPH   261016P00122000",12.8,15.2,-0.999945,0.000068,-0.000038,0.000041,-0.033425,{"strike":757,"call":758,"put":765,"callItm":67,"putItm":11,"isAtm":67},123,{"contract_symbol":759,"symbol":759,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":560,"implied_volatility":560,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":67},"PPH   261016C00123000",0.000144,0.000146,-0.000106,0.0001,0.000004,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":590,"implied_volatility":590,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":11},"PPH   261016P00123000",13.7,16.5,-0.999982,0.000024,-0.000013,0.000014,-0.0337,{"strike":775,"call":776,"put":783,"callItm":67,"putItm":11,"isAtm":67},124,{"contract_symbol":777,"symbol":777,"bid":184,"ask":335,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":560,"implied_volatility":560,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":67},"PPH   261016C00124000",0.000058,0.000062,-0.000045,0.000042,0.000002,{"contract_symbol":784,"symbol":784,"bid":785,"ask":786,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":590,"implied_volatility":590,"delta":787,"gamma":788,"theta":222,"vega":789,"rho":790,"in_the_money":11},"PPH   261016P00124000",14.7,17.5,-0.999994,0.000008,0.000005,-0.033975,{"strike":792,"call":793,"put":801,"callItm":67,"putItm":11,"isAtm":67},125,{"contract_symbol":794,"symbol":794,"bid":184,"ask":795,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":560,"implied_volatility":560,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":67},"PPH   261016C00125000",1.45,0.000022,0.000025,-0.000018,0.000017,0.000001,{"contract_symbol":802,"symbol":802,"bid":803,"ask":804,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":570,"implied_volatility":570,"delta":805,"gamma":806,"theta":807,"vega":782,"rho":808,"in_the_money":11},"PPH   261016P00125000",15.7,18.5,-0.999998,0.000003,-0.000002,-0.034245,{"strike":810,"call":811,"put":815,"callItm":67,"putItm":11,"isAtm":67},126,{"contract_symbol":812,"symbol":812,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":560,"implied_volatility":560,"delta":788,"gamma":746,"theta":813,"vega":814,"rho":184,"in_the_money":67},"PPH   261016C00126000",-0.000007,0.000007,{"contract_symbol":816,"symbol":816,"bid":817,"ask":818,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":590,"implied_volatility":590,"delta":819,"gamma":800,"theta":184,"vega":184,"rho":820,"in_the_money":11},"PPH   261016P00126000",16.7,19.5,-1,-0.034523,{"strike":822,"call":823,"put":826,"callItm":67,"putItm":11,"isAtm":67},127,{"contract_symbol":824,"symbol":824,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":560,"implied_volatility":560,"delta":806,"gamma":764,"theta":825,"vega":782,"rho":184,"in_the_money":67},"PPH   261016C00127000",-0.000003,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":590,"implied_volatility":590,"delta":819,"gamma":184,"theta":184,"vega":184,"rho":830,"in_the_money":11},"PPH   261016P00127000",17.7,20.5,-0.034797,{"strike":832,"call":833,"put":836,"callItm":67,"putItm":11,"isAtm":67},128,{"contract_symbol":834,"symbol":834,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":560,"implied_volatility":560,"delta":800,"gamma":800,"theta":835,"vega":800,"rho":184,"in_the_money":67},"PPH   261016C00128000",-0.000001,{"contract_symbol":837,"symbol":837,"bid":838,"ask":839,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":570,"implied_volatility":570,"delta":819,"gamma":184,"theta":184,"vega":184,"rho":840,"in_the_money":11},"PPH   261016P00128000",18.7,21.5,-0.035067,{"strike":842,"call":843,"put":845,"callItm":67,"putItm":11,"isAtm":67},129,{"contract_symbol":844,"symbol":844,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":560,"implied_volatility":560,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":67},"PPH   261016C00129000",{"contract_symbol":846,"symbol":846,"bid":847,"ask":848,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":590,"implied_volatility":590,"delta":819,"gamma":184,"theta":184,"vega":184,"rho":849,"in_the_money":11},"PPH   261016P00129000",19.7,22.5,-0.035345,{"strike":851,"call":852,"put":854,"callItm":67,"putItm":11,"isAtm":67},130,{"contract_symbol":853,"symbol":853,"bid":184,"ask":335,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":560,"implied_volatility":560,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":67},"PPH   261016C00130000",{"contract_symbol":855,"symbol":855,"bid":856,"ask":857,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":590,"implied_volatility":590,"delta":819,"gamma":184,"theta":184,"vega":184,"rho":858,"in_the_money":11},"PPH   261016P00130000",20.7,23.5,-0.035619,{"strike":860,"call":861,"put":863,"callItm":67,"putItm":11,"isAtm":67},135,{"contract_symbol":862,"symbol":862,"bid":184,"ask":335,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":560,"implied_volatility":560,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":67},"PPH   261016C00135000",{"contract_symbol":864,"symbol":864,"bid":865,"ask":866,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":590,"implied_volatility":590,"delta":819,"gamma":184,"theta":184,"vega":184,"rho":867,"in_the_money":11},"PPH   261016P00135000",25.7,28.5,-0.036989,{"strike":869,"call":870,"put":872,"callItm":67,"putItm":11,"isAtm":67},140,{"contract_symbol":871,"symbol":871,"bid":184,"ask":335,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":560,"implied_volatility":560,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":67},"PPH   261016C00140000",{"contract_symbol":873,"symbol":873,"bid":874,"ask":875,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":570,"implied_volatility":570,"delta":819,"gamma":184,"theta":184,"vega":184,"rho":876,"in_the_money":11},"PPH   261016P00140000",30.7,33.5,-0.038355,{"strike":878,"call":879,"put":881,"callItm":67,"putItm":11,"isAtm":67},145,{"contract_symbol":880,"symbol":880,"bid":184,"ask":335,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":560,"implied_volatility":560,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":67},"PPH   261016C00145000",{"contract_symbol":882,"symbol":882,"bid":883,"ask":884,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":590,"implied_volatility":590,"delta":819,"gamma":184,"theta":184,"vega":184,"rho":885,"in_the_money":11},"PPH   261016P00145000",35.7,38.5,-0.039729,{"strike":887,"call":888,"put":890,"callItm":67,"putItm":11,"isAtm":67},150,{"contract_symbol":889,"symbol":889,"bid":184,"ask":335,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":560,"implied_volatility":560,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":67},"PPH   261016C00150000",{"contract_symbol":891,"symbol":891,"bid":892,"ask":893,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":570,"implied_volatility":570,"delta":819,"gamma":184,"theta":184,"vega":184,"rho":894,"in_the_money":11},"PPH   261016P00150000",40.7,43.5,-0.041095,{"strike":896,"call":897,"put":899,"callItm":67,"putItm":11,"isAtm":67},155,{"contract_symbol":898,"symbol":898,"bid":184,"ask":335,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":560,"implied_volatility":560,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":67},"PPH   261016C00155000",{"contract_symbol":900,"symbol":900,"bid":901,"ask":902,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":590,"implied_volatility":590,"delta":819,"gamma":184,"theta":184,"vega":184,"rho":903,"in_the_money":11},"PPH   261016P00155000",45.7,48.5,-0.042468,{"strike":905,"call":906,"put":908,"callItm":67,"putItm":11,"isAtm":67},160,{"contract_symbol":907,"symbol":907,"bid":184,"ask":335,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":560,"implied_volatility":560,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":67},"PPH   261016C00160000",{"contract_symbol":909,"symbol":909,"bid":910,"ask":911,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":590,"implied_volatility":590,"delta":819,"gamma":184,"theta":184,"vega":184,"rho":912,"in_the_money":11},"PPH   261016P00160000",50.7,53.5,-0.043838,{"strike":914,"call":915,"put":917,"callItm":67,"putItm":11,"isAtm":67},165,{"contract_symbol":916,"symbol":916,"bid":184,"ask":335,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":560,"implied_volatility":560,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":67},"PPH   261016C00165000",{"contract_symbol":918,"symbol":918,"bid":919,"ask":920,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":590,"implied_volatility":590,"delta":819,"gamma":184,"theta":184,"vega":184,"rho":921,"in_the_money":11},"PPH   261016P00165000",55.7,58.5,-0.045208,{"strike":923,"call":924,"put":926,"callItm":67,"putItm":11,"isAtm":67},170,{"contract_symbol":925,"symbol":925,"bid":184,"ask":335,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":560,"implied_volatility":560,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":67},"PPH   261016C00170000",{"contract_symbol":927,"symbol":927,"bid":928,"ask":929,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":590,"implied_volatility":590,"delta":819,"gamma":184,"theta":184,"vega":184,"rho":930,"in_the_money":11},"PPH   261016P00170000",60.7,63.5,-0.046578,{"strike":932,"call":933,"put":935,"callItm":67,"putItm":11,"isAtm":67},175,{"contract_symbol":934,"symbol":934,"bid":184,"ask":335,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":560,"implied_volatility":560,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":67},"PPH   261016C00175000",{"contract_symbol":936,"symbol":936,"bid":937,"ask":938,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":590,"implied_volatility":590,"delta":819,"gamma":184,"theta":184,"vega":184,"rho":939,"in_the_money":11},"PPH   261016P00175000",65.7,68.5,-0.047948,"2026-10-07T02:52:08.371212+00:00"]