[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSA":3,"homepage-market-summary":33,"stock-options-PSA":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PSA","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},"Public Storage","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Public Storage is the largest owner of self-storage facilities in the US, with more than 3,500 self-storage facilities in 40 states and approximately 259 million square feet of rentable space. Through equity interests, it also has exposure to the European self-storage market through Shurgard Self Storage. The company also has a merchandise business, a third-party property management business, and an insurance business that offers products to cover losses for the goods in self-storage facilities.","5,770","Frisco, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.2555,12,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":21,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},281.99,285.85,281.7,-3.86,-1.35,975588.078815,26449,283.3416,335.55,256.54001,1071121.7145081514,32.2,11563,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":155},"success",[36,43,50,57,63,70],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":14,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":14,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":14,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":41,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":76,"sparkline":77,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":14,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":76,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":14,"sparkline":99,"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",[101,106,111,116,121,126,131,136,141,145,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":107,"etf":108,"change":109,"price":110,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":76},"Healthcare","XLV",1.03,168.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":122,"etf":123,"change":124,"price":125,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":132,"etf":133,"change":134,"price":135,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":137,"etf":138,"change":139,"price":140,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":142,"etf":143,"change":68,"price":144,"is_up":14},"Real Estate","XLRE",40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":14},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":68,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":176,"has_options":76,"symbol":4,"underlying_price":20,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":187,"strikes":205,"updated_at":657,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.4,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},0,1372,1.14,[188,189,193,197,201],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":179,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",43,"261120",{"date":194,"label":194,"type":179,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-12-18",71,"261218",{"date":198,"label":198,"type":179,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-03-19",162,"270319",{"date":202,"label":202,"type":179,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-05-21",225,"270521",[206,222,235,250,269,288,306,326,348,371,396,421,443,466,489,510,528,543,555,566,575,584,594,603,612,621,630,639,648],{"strike":207,"call":208,"put":218,"callItm":76,"putItm":14,"isAtm":14},195,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":213,"gamma":214,"theta":215,"vega":216,"rho":217,"in_the_money":76},"PSA   261016C00195000",85.3,88.6,0.5637,0.999994,0.000001,-0.000043,0.000013,0.043912,{"contract_symbol":219,"symbol":219,"bid":184,"ask":220,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":221,"implied_volatility":221,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"PSA   261016P00195000",2.15,0.422,{"strike":223,"call":224,"put":233,"callItm":76,"putItm":14,"isAtm":14},200,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":76},"PSA   261016C00200000",80,83.5,0.999976,0.000004,-0.000151,0.000044,0.045037,{"contract_symbol":234,"symbol":234,"bid":184,"ask":220,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":221,"implied_volatility":221,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"PSA   261016P00200000",{"strike":236,"call":237,"put":245,"callItm":76,"putItm":14,"isAtm":14},210,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":241,"implied_volatility":241,"delta":242,"gamma":184,"theta":243,"vega":184,"rho":244,"in_the_money":76},"PSA   261016C00210000",70.1,73.7,0.3878,1,-0.000001,0.047287,{"contract_symbol":246,"symbol":246,"bid":184,"ask":220,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":221,"implied_volatility":221,"delta":247,"gamma":184,"theta":248,"vega":249,"rho":184,"in_the_money":14},"PSA   261016P00210000",-0.000002,-0.000009,0.000003,{"strike":251,"call":252,"put":260,"callItm":76,"putItm":14,"isAtm":14},220,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":241,"implied_volatility":241,"delta":256,"gamma":249,"theta":257,"vega":258,"rho":259,"in_the_money":76},"PSA   261016C00220000",60.4,63.5,0.99999,-0.000046,0.00002,0.049538,{"contract_symbol":261,"symbol":261,"bid":184,"ask":262,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":263,"implied_volatility":263,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":14},"PSA   261016P00220000",0.75,0.418,-0.000042,0.00001,-0.000188,0.000074,-0.000003,{"strike":270,"call":271,"put":280,"callItm":76,"putItm":14,"isAtm":14},230,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":76},"PSA   261016C00230000",50.7,53.6,0.991996,0.000923,-0.031681,0.009246,0.051273,{"contract_symbol":281,"symbol":281,"bid":184,"ask":282,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":263,"implied_volatility":263,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":14},"PSA   261016P00230000",0.95,-0.000635,0.000126,-0.002374,0.000934,-0.000041,{"strike":289,"call":290,"put":299,"callItm":76,"putItm":14,"isAtm":14},240,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":76},"PSA   261016C00240000",40.7,43.6,0.971648,0.002732,-0.093795,0.027373,0.052192,{"contract_symbol":300,"symbol":300,"bid":184,"ask":282,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":263,"implied_volatility":263,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":14},"PSA   261016P00240000",-0.005476,0.00089,-0.016795,0.00661,-0.000354,{"strike":307,"call":308,"put":317,"callItm":76,"putItm":14,"isAtm":14},250,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":76},"PSA   261016C00250000",30.6,33.7,0.922629,0.006099,-0.209414,0.061115,0.05121,{"contract_symbol":318,"symbol":318,"bid":184,"ask":262,"last":319,"change":184,"changePercent":9,"volume":184,"openInterest":320,"open_interest":320,"iv":263,"implied_volatility":263,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":14},"PSA   261016P00250000",0.1,20,-0.029153,0.00377,-0.07118,0.028015,-0.00189,{"strike":327,"call":328,"put":338,"callItm":76,"putItm":14,"isAtm":14},260,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":76},"PSA   261016C00260000",21,23,0.4466,0.883145,0.010425,-0.224734,0.082775,0.050907,{"contract_symbol":339,"symbol":339,"bid":184,"ask":262,"last":340,"change":184,"changePercent":9,"volume":184,"openInterest":341,"open_interest":341,"iv":342,"implied_volatility":342,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":14},"PSA   261016P00260000",0.28,46,0.3242,-0.049659,0.007494,-0.08535,0.043309,-0.003211,{"strike":349,"call":350,"put":360,"callItm":76,"putItm":14,"isAtm":14},270,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":76},"PSA   261016C00270000",11.6,13.9,0.3423,0.788431,0.020056,-0.25397,0.122048,0.047016,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":262,"change":184,"changePercent":9,"volume":184,"openInterest":364,"open_interest":364,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":14},"PSA   261016P00270000",0.25,1.75,300,0.2773,-0.155732,0.020417,-0.170128,0.100923,-0.010086,{"strike":372,"call":373,"put":385,"callItm":76,"putItm":14,"isAtm":76},280,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":184,"changePercent":9,"volume":184,"openInterest":378,"open_interest":378,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":76},"PSA   261016C00280000",3.8,6.4,23.42,4,0.262,0.557169,0.035689,-0.265561,0.166709,0.034148,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":389,"change":184,"changePercent":9,"volume":184,"openInterest":207,"open_interest":207,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":14},"PSA   261016P00280000",1.15,4.5,3.06,0.1967,-0.447525,0.047685,-0.199395,0.166751,-0.028956,{"strike":397,"call":398,"put":410,"callItm":14,"putItm":76,"isAtm":14},290,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":184,"changePercent":9,"volume":184,"openInterest":403,"open_interest":403,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":14},"PSA   261016C00290000",0.05,3.2,2.54,30,0.2777,0.230164,0.025946,-0.2162,0.12808,0.014217,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":180,"change":184,"changePercent":9,"volume":184,"openInterest":414,"open_interest":414,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":76},"PSA   261016P00290000",8.1,10.3,76,0.154,-0.912661,0.024458,-0.062679,0.066956,-0.059838,{"strike":364,"call":422,"put":432,"callItm":14,"putItm":76,"isAtm":14},{"contract_symbol":423,"symbol":423,"bid":184,"ask":282,"last":424,"change":184,"changePercent":9,"volume":184,"openInterest":425,"open_interest":425,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":14},"PSA   261016C00300000",0.65,305,0.2993,0.075436,0.011265,-0.109088,0.059949,0.004679,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":184,"changePercent":9,"volume":184,"openInterest":226,"open_interest":226,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":76},"PSA   261016P00300000",16.7,19.6,15.15,0.2069,-0.981937,0.00509,-0.023543,0.018721,-0.066428,{"strike":444,"call":445,"put":454,"callItm":14,"putItm":76,"isAtm":14},310,{"contract_symbol":446,"symbol":446,"bid":184,"ask":262,"last":447,"change":184,"changePercent":9,"volume":184,"openInterest":251,"open_interest":251,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":14},"PSA   261016C00310000",0.38,0.393,0.050747,0.006298,-0.10513,0.044003,0.003133,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":458,"change":184,"changePercent":9,"volume":184,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":76},"PSA   261016P00310000",26.6,29.8,24.74,10,0.3075,-0.981111,0.003553,-0.0364,0.019474,-0.068628,{"strike":467,"call":468,"put":478,"callItm":14,"putItm":76,"isAtm":14},320,{"contract_symbol":469,"symbol":469,"bid":184,"ask":262,"last":470,"change":184,"changePercent":9,"volume":184,"openInterest":471,"open_interest":471,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":14},"PSA   261016C00320000",0.04,52,0.4207,0.022402,0.003001,-0.057547,0.022502,0.001387,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":482,"change":184,"changePercent":9,"volume":184,"openInterest":483,"open_interest":483,"iv":460,"implied_volatility":460,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":76},"PSA   261016P00320000",36.6,39.7,34.71,3,-0.997157,0.000671,-0.006878,0.00368,-0.071879,{"strike":490,"call":491,"put":499,"callItm":14,"putItm":76,"isAtm":14},330,{"contract_symbol":492,"symbol":492,"bid":184,"ask":262,"last":493,"change":184,"changePercent":9,"volume":184,"openInterest":330,"open_interest":330,"iv":472,"implied_volatility":472,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":14},"PSA   261016C00330000",0.32,0.006316,0.001002,-0.019215,0.007513,0.000392,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":76},"PSA   261016P00330000",46.6,49.9,44.66,0.282,-0.999922,0.000027,-0.000228,0.000133,-0.074309,{"strike":511,"call":512,"put":519,"callItm":14,"putItm":76,"isAtm":14},340,{"contract_symbol":513,"symbol":513,"bid":184,"ask":282,"last":319,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":448,"implied_volatility":448,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":14},"PSA   261016C00340000",0.000678,0.000142,-0.002372,0.000993,0.000042,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":504,"implied_volatility":504,"delta":524,"gamma":214,"theta":525,"vega":526,"rho":527,"in_the_money":76},"PSA   261016P00340000",56.6,60.2,25.7,-0.999996,-0.000012,0.000007,-0.076565,{"strike":529,"call":530,"put":537,"callItm":14,"putItm":76,"isAtm":14},350,{"contract_symbol":531,"symbol":531,"bid":184,"ask":282,"last":532,"change":184,"changePercent":9,"volume":184,"openInterest":242,"open_interest":242,"iv":448,"implied_volatility":448,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":526,"in_the_money":14},"PSA   261016C00350000",2.4,0.00011,0.000026,-0.000435,0.000182,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":504,"implied_volatility":504,"delta":541,"gamma":184,"theta":184,"vega":184,"rho":542,"in_the_money":76},"PSA   261016P00350000",66.5,70.5,-1,-0.078817,{"strike":544,"call":545,"put":550,"callItm":14,"putItm":76,"isAtm":14},360,{"contract_symbol":546,"symbol":546,"bid":184,"ask":282,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":448,"implied_volatility":448,"delta":547,"gamma":229,"theta":548,"vega":549,"rho":214,"in_the_money":14},"PSA   261016C00360000",0.000015,-0.000066,0.000028,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":504,"implied_volatility":504,"delta":541,"gamma":184,"theta":184,"vega":184,"rho":554,"in_the_money":76},"PSA   261016P00360000",76.6,79.7,-0.081069,{"strike":556,"call":557,"put":561,"callItm":14,"putItm":76,"isAtm":14},370,{"contract_symbol":558,"symbol":558,"bid":184,"ask":559,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":448,"implied_volatility":448,"delta":560,"gamma":214,"theta":248,"vega":229,"rho":184,"in_the_money":14},"PSA   261016C00370000",1.55,0.000002,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":460,"implied_volatility":460,"delta":541,"gamma":184,"theta":184,"vega":184,"rho":565,"in_the_money":76},"PSA   261016P00370000",87.1,90.3,-0.083316,{"strike":567,"call":568,"put":570,"callItm":14,"putItm":76,"isAtm":14},380,{"contract_symbol":569,"symbol":569,"bid":184,"ask":220,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":448,"implied_volatility":448,"delta":184,"gamma":184,"theta":243,"vega":184,"rho":184,"in_the_money":14},"PSA   261016C00380000",{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":460,"implied_volatility":460,"delta":541,"gamma":184,"theta":184,"vega":184,"rho":574,"in_the_money":76},"PSA   261016P00380000",96.6,99.7,-0.085567,{"strike":576,"call":577,"put":579,"callItm":14,"putItm":76,"isAtm":14},390,{"contract_symbol":578,"symbol":578,"bid":184,"ask":220,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":472,"implied_volatility":472,"delta":184,"gamma":184,"theta":243,"vega":184,"rho":184,"in_the_money":14},"PSA   261016C00390000",{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":504,"implied_volatility":504,"delta":541,"gamma":184,"theta":184,"vega":184,"rho":583,"in_the_money":76},"PSA   261016P00390000",106.6,110.2,-0.087825,{"strike":585,"call":586,"put":589,"callItm":14,"putItm":76,"isAtm":14},400,{"contract_symbol":587,"symbol":587,"bid":184,"ask":220,"last":588,"change":184,"changePercent":9,"volume":184,"openInterest":242,"open_interest":242,"iv":448,"implied_volatility":448,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"PSA   261016C00400000",0.15,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":504,"implied_volatility":504,"delta":541,"gamma":184,"theta":184,"vega":184,"rho":593,"in_the_money":76},"PSA   261016P00400000",116.6,120.2,-0.090077,{"strike":595,"call":596,"put":598,"callItm":14,"putItm":76,"isAtm":14},410,{"contract_symbol":597,"symbol":597,"bid":184,"ask":220,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":448,"implied_volatility":448,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"PSA   261016C00410000",{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":504,"implied_volatility":504,"delta":541,"gamma":184,"theta":184,"vega":184,"rho":602,"in_the_money":76},"PSA   261016P00410000",126.6,130,-0.092329,{"strike":604,"call":605,"put":607,"callItm":14,"putItm":76,"isAtm":14},420,{"contract_symbol":606,"symbol":606,"bid":184,"ask":220,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":448,"implied_volatility":448,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"PSA   261016C00420000",{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":460,"implied_volatility":460,"delta":541,"gamma":184,"theta":184,"vega":184,"rho":611,"in_the_money":76},"PSA   261016P00420000",136.6,139.7,-0.094574,{"strike":613,"call":614,"put":616,"callItm":14,"putItm":76,"isAtm":14},430,{"contract_symbol":615,"symbol":615,"bid":184,"ask":220,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":472,"implied_volatility":472,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"PSA   261016C00430000",{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":460,"implied_volatility":460,"delta":541,"gamma":184,"theta":184,"vega":184,"rho":620,"in_the_money":76},"PSA   261016P00430000",146.5,150.2,-0.096826,{"strike":622,"call":623,"put":625,"callItm":14,"putItm":76,"isAtm":14},440,{"contract_symbol":624,"symbol":624,"bid":184,"ask":220,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":472,"implied_volatility":472,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"PSA   261016C00440000",{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":504,"implied_volatility":504,"delta":541,"gamma":184,"theta":184,"vega":184,"rho":629,"in_the_money":76},"PSA   261016P00440000",156.6,159.7,-0.099085,{"strike":631,"call":632,"put":634,"callItm":14,"putItm":76,"isAtm":14},450,{"contract_symbol":633,"symbol":633,"bid":184,"ask":220,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":448,"implied_volatility":448,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"PSA   261016C00450000",{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":504,"implied_volatility":504,"delta":541,"gamma":184,"theta":184,"vega":184,"rho":638,"in_the_money":76},"PSA   261016P00450000",167,169.7,-0.101337,{"strike":640,"call":641,"put":643,"callItm":14,"putItm":76,"isAtm":14},460,{"contract_symbol":642,"symbol":642,"bid":184,"ask":220,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":448,"implied_volatility":448,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"PSA   261016C00460000",{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":504,"implied_volatility":504,"delta":541,"gamma":184,"theta":184,"vega":184,"rho":647,"in_the_money":76},"PSA   261016P00460000",176.6,180,-0.103588,{"strike":649,"call":650,"put":652,"callItm":14,"putItm":76,"isAtm":14},470,{"contract_symbol":651,"symbol":651,"bid":184,"ask":220,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":448,"implied_volatility":448,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"PSA   261016C00470000",{"contract_symbol":653,"symbol":653,"bid":654,"ask":655,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":504,"implied_volatility":504,"delta":541,"gamma":184,"theta":184,"vega":184,"rho":656,"in_the_money":76},"PSA   261016P00470000",186.6,189.7,-0.10584,"2026-10-08T14:44:46.244734+00:00"]