[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSCD":3,"homepage-market-summary":28,"stock-options-PSCD":170},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"PSCD","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco S&P SmallCap Consumer Discretionary ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.8663,0.94028,"Quarterly",{"close":18,"open":18,"high":18,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},108.54,108.2775,0.2625,0.24,153,122.5715,95.84,2224.2757809800796,47.5,4151,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":12,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":12,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":12,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":12,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":12,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":12,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":12,"sparkline":95,"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",[97,102,106,111,116,121,126,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":12},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":21,"price":105,"is_up":12},"Financials","XLF",54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":12},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":12},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":43,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"status":171,"has_options":12,"symbol":4,"underlying_price":18,"selected_expiration":172,"days_to_expiration":175,"iv_index":177,"expiration_iv":177,"kpis":178,"expirations":180,"strikes":194,"updated_at":631,"task_id":9},"SUCCESS",{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.2,{"total_volume":179,"total_open_interest":179,"put_call_ratio":9,"implied_volatility":177},0,[181,182,186,190],{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},{"date":183,"label":183,"type":174,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",45,"261120",{"date":187,"label":187,"type":174,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-12-18",73,"261218",{"date":191,"label":191,"type":174,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-03-19",164,"270319",[195,215,233,252,270,289,308,327,346,367,386,405,423,442,459,478,496,513,531,549,566,584,602,618],{"strike":196,"call":197,"put":207,"callItm":12,"putItm":65,"isAtm":65},102,{"contract_symbol":198,"symbol":198,"bid":199,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":202,"gamma":203,"theta":204,"vega":205,"rho":206,"in_the_money":12},"PSCD  261016C00102000",4.5,9.1,0.2341,0.947739,0.025403,-0.022449,0.019193,0.026365,{"contract_symbol":208,"symbol":208,"bid":179,"ask":93,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":210,"gamma":211,"theta":212,"vega":213,"rho":214,"in_the_money":65},"PSCD  261016P00102000",0.137,-0.002969,0.003682,-0.001115,0.001629,-0.000089,{"strike":216,"call":217,"put":226,"callItm":12,"putItm":65,"isAtm":65},103,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":221,"gamma":222,"theta":223,"vega":224,"rho":225,"in_the_money":12},"PSCD  261016C00103000",3.6,8.1,0.914893,0.037037,-0.032731,0.027982,0.025642,{"contract_symbol":227,"symbol":227,"bid":179,"ask":93,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":65},"PSCD  261016P00103000",-0.010143,0.01096,-0.00332,0.004848,-0.000304,{"strike":234,"call":235,"put":244,"callItm":12,"putItm":65,"isAtm":65},104,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":12},"PSCD  261016C00104000",2.85,7.2,0.869101,0.050543,-0.044667,0.038187,0.024523,{"contract_symbol":245,"symbol":245,"bid":179,"ask":246,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":65},"PSCD  261016P00104000",2.1,-0.029042,0.026902,-0.008148,0.011899,-0.000871,{"strike":253,"call":254,"put":262,"callItm":12,"putItm":65,"isAtm":65},105,{"contract_symbol":255,"symbol":255,"bid":246,"ask":256,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":12},"PSCD  261016C00105000",6.3,0.809259,0.064681,-0.057161,0.048868,0.022971,{"contract_symbol":263,"symbol":263,"bid":179,"ask":264,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":65},"PSCD  261016P00105000",2.2,-0.070351,0.054747,-0.016581,0.024215,-0.002113,{"strike":271,"call":272,"put":281,"callItm":12,"putItm":65,"isAtm":65},106,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":12},"PSCD  261016C00106000",1.35,5.5,0.735826,0.077762,-0.068719,0.058752,0.020997,{"contract_symbol":282,"symbol":282,"bid":179,"ask":283,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":65},"PSCD  261016P00106000",2.35,-0.145645,0.092854,-0.028123,0.04107,-0.004382,{"strike":290,"call":291,"put":300,"callItm":12,"putItm":65,"isAtm":12},107,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":12},"PSCD  261016C00107000",0.6,4.7,0.651061,0.087978,-0.07775,0.06647,0.018662,{"contract_symbol":301,"symbol":301,"bid":179,"ask":302,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":65},"PSCD  261016P00107000",2.65,-0.260652,0.13192,-0.039955,0.058349,-0.007858,{"strike":309,"call":310,"put":319,"callItm":12,"putItm":65,"isAtm":12},108,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":12},"PSCD  261016C00108000",0.05,4.1,0.558867,0.093828,-0.08292,0.07089,0.016082,{"contract_symbol":320,"symbol":320,"bid":179,"ask":321,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":65},"PSCD  261016P00108000",2.95,-0.40857,0.157767,-0.047784,0.069781,-0.01235,{"strike":328,"call":329,"put":338,"callItm":65,"putItm":12,"isAtm":12},109,{"contract_symbol":330,"symbol":330,"bid":179,"ask":331,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":65},"PSCD  261016C00109000",3.5,0.1949,0.45424,0.113178,-0.069343,0.0712,0.013184,{"contract_symbol":339,"symbol":339,"bid":179,"ask":331,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":340,"implied_volatility":340,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":12},"PSCD  261016P00109000",0.1655,-0.55594,0.132852,-0.058687,0.070966,-0.016924,{"strike":347,"call":348,"put":357,"callItm":65,"putItm":12,"isAtm":12},110,{"contract_symbol":349,"symbol":349,"bid":179,"ask":350,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":65},"PSCD  261016C00110000",2.9,0.1848,0.336683,0.109947,-0.060557,0.065579,0.009812,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":12},"PSCD  261016P00110000",0.3,4.4,0.183,-0.664979,0.110842,-0.059836,0.065452,-0.02037,{"strike":368,"call":369,"put":377,"callItm":65,"putItm":12,"isAtm":12},111,{"contract_symbol":370,"symbol":370,"bid":179,"ask":371,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":351,"implied_volatility":351,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":65},"PSCD  261016C00111000",2.55,0.236565,0.0929,-0.051167,0.05541,0.00691,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":361,"implied_volatility":361,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":12},"PSCD  261016P00111000",0.85,5.2,-0.765754,0.093328,-0.05038,0.05511,-0.023566,{"strike":387,"call":388,"put":396,"callItm":65,"putItm":12,"isAtm":65},112,{"contract_symbol":389,"symbol":389,"bid":179,"ask":390,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":351,"implied_volatility":351,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":65},"PSCD  261016C00112000",2.3,0.156103,0.07211,-0.039716,0.04301,0.004569,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":361,"implied_volatility":361,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":12},"PSCD  261016P00112000",1.55,5.9,-0.846397,0.072064,-0.038903,0.042554,-0.026187,{"strike":406,"call":407,"put":415,"callItm":65,"putItm":12,"isAtm":65},113,{"contract_symbol":408,"symbol":408,"bid":179,"ask":409,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":351,"implied_volatility":351,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":65},"PSCD  261016C00113000",2.05,0.096594,0.051536,-0.028385,0.030739,0.002832,{"contract_symbol":416,"symbol":416,"bid":283,"ask":417,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":361,"implied_volatility":361,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":12},"PSCD  261016P00113000",6.9,-0.905684,0.051149,-0.027612,0.030204,-0.028193,{"strike":424,"call":425,"put":433,"callItm":65,"putItm":12,"isAtm":65},114,{"contract_symbol":426,"symbol":426,"bid":179,"ask":427,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":351,"implied_volatility":351,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":65},"PSCD  261016C00114000",2,0.056002,0.033987,-0.01872,0.020272,0.001644,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":361,"implied_volatility":361,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":12},"PSCD  261016P00114000",3.3,7.9,-0.945817,0.033446,-0.018055,0.01975,-0.029641,{"strike":443,"call":444,"put":451,"callItm":65,"putItm":12,"isAtm":65},115,{"contract_symbol":445,"symbol":445,"bid":179,"ask":93,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":351,"implied_volatility":351,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":65},"PSCD  261016C00115000",0.030412,0.020727,-0.011416,0.012363,0.000894,{"contract_symbol":452,"symbol":452,"bid":313,"ask":453,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":361,"implied_volatility":361,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":12},"PSCD  261016P00115000",8.8,-0.970887,0.020192,-0.0109,0.011923,-0.030651,{"strike":460,"call":461,"put":469,"callItm":65,"putItm":12,"isAtm":65},116,{"contract_symbol":462,"symbol":462,"bid":179,"ask":463,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":351,"implied_volatility":351,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":65},"PSCD  261016C00116000",1.85,0.01547,0.011713,-0.006451,0.006986,0.000455,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":361,"implied_volatility":361,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":12},"PSCD  261016P00116000",5.1,9.7,-0.985368,0.011279,-0.006089,0.00666,-0.031349,{"strike":479,"call":480,"put":488,"callItm":65,"putItm":12,"isAtm":65},117,{"contract_symbol":481,"symbol":481,"bid":179,"ask":482,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":351,"implied_volatility":351,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":65},"PSCD  261016C00117000",1.8,0.007375,0.006146,-0.003385,0.003666,0.000217,{"contract_symbol":489,"symbol":489,"bid":399,"ask":490,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":361,"implied_volatility":361,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":12},"PSCD  261016P00117000",10.8,-0.993118,0.005841,-0.003153,0.003449,-0.031851,{"strike":497,"call":498,"put":505,"callItm":65,"putItm":12,"isAtm":65},118,{"contract_symbol":499,"symbol":499,"bid":179,"ask":482,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":351,"implied_volatility":351,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":65},"PSCD  261016C00118000",0.003297,0.003,-0.001652,0.001789,0.000097,{"contract_symbol":506,"symbol":506,"bid":417,"ask":507,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":361,"implied_volatility":361,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":12},"PSCD  261016P00118000",11.7,-0.996969,0.00281,-0.001517,0.001659,-0.032239,{"strike":514,"call":515,"put":523,"callItm":65,"putItm":12,"isAtm":65},119,{"contract_symbol":516,"symbol":516,"bid":179,"ask":517,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":351,"implied_volatility":351,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":65},"PSCD  261016C00119000",1.75,0.001383,0.001365,-0.000752,0.000814,0.000041,{"contract_symbol":524,"symbol":524,"bid":436,"ask":525,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":361,"implied_volatility":361,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":12},"PSCD  261016P00119000",12.7,-0.998749,0.001258,-0.000679,0.000743,-0.032565,{"strike":532,"call":533,"put":540,"callItm":65,"putItm":12,"isAtm":65},120,{"contract_symbol":534,"symbol":534,"bid":179,"ask":517,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":351,"implied_volatility":351,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":65},"PSCD  261016C00120000",0.000545,0.00058,-0.000319,0.000346,0.000016,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":361,"implied_volatility":361,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":12},"PSCD  261016P00120000",8.9,13.7,-0.999516,0.000525,-0.000283,0.00031,-0.032861,{"strike":550,"call":551,"put":558,"callItm":65,"putItm":12,"isAtm":65},121,{"contract_symbol":552,"symbol":552,"bid":179,"ask":517,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":351,"implied_volatility":351,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":65},"PSCD  261016C00121000",0.000202,0.00023,-0.000127,0.000137,0.000006,{"contract_symbol":559,"symbol":559,"bid":175,"ask":560,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":361,"implied_volatility":361,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":12},"PSCD  261016P00121000",14.8,-0.999824,0.000205,-0.000111,0.000121,-0.033145,{"strike":567,"call":568,"put":575,"callItm":65,"putItm":12,"isAtm":65},122,{"contract_symbol":569,"symbol":569,"bid":179,"ask":517,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":351,"implied_volatility":351,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":65},"PSCD  261016C00122000",0.00007,0.000086,-0.000047,0.000051,0.000002,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":361,"implied_volatility":361,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":12},"PSCD  261016P00122000",10.9,15.7,-0.99994,0.000075,-0.00004,0.000044,-0.033422,{"strike":585,"call":586,"put":593,"callItm":65,"putItm":12,"isAtm":65},123,{"contract_symbol":587,"symbol":587,"bid":179,"ask":517,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":351,"implied_volatility":351,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":65},"PSCD  261016C00123000",0.000023,0.00003,-0.000017,0.000018,0.000001,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":361,"implied_volatility":361,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":12},"PSCD  261016P00123000",11.9,16.7,-0.999981,0.000026,-0.000014,0.000015,-0.033697,{"strike":603,"call":604,"put":609,"callItm":65,"putItm":12,"isAtm":65},124,{"contract_symbol":605,"symbol":605,"bid":179,"ask":517,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":351,"implied_volatility":351,"delta":606,"gamma":607,"theta":608,"vega":557,"rho":179,"in_the_money":65},"PSCD  261016C00124000",0.000007,0.00001,-0.000005,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":361,"implied_volatility":361,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":12},"PSCD  261016P00124000",12.9,17.7,-0.999994,0.000008,-0.000004,0.000005,-0.033972,{"strike":619,"call":620,"put":624,"callItm":65,"putItm":12,"isAtm":65},125,{"contract_symbol":621,"symbol":621,"bid":179,"ask":517,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":351,"implied_volatility":351,"delta":574,"gamma":622,"theta":623,"vega":574,"rho":179,"in_the_money":65},"PSCD  261016C00125000",0.000003,-0.000002,{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":361,"implied_volatility":361,"delta":628,"gamma":574,"theta":629,"vega":592,"rho":630,"in_the_money":12},"PSCD  261016P00125000",13.9,18.7,-0.999998,-0.000001,-0.034245,"2026-10-07T04:39:58.305571+00:00"]