[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSI":3,"homepage-market-summary":29,"stock-options-PSI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PSI","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},"Invesco Semiconductors ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.041,0.0652,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},158.87,162.05,158.49,160.12,-1.25,-0.78,552973.928241,189.24001,66.93,279508.412982251,75.2,4467,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":932,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.4,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},11,190,0.38,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",45,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-02-19",136,"270219",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-05-21",227,"270521",[199,220,242,261,278,296,316,336,356,377,395,414,434,453,471,490,510,531,551,570,592,609,630,649,671,690,711,733,754,780,802,825,844,862,879,896,915],{"strike":200,"call":201,"put":212,"callItm":11,"putItm":66,"isAtm":66},124,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":208,"theta":209,"vega":210,"rho":211,"in_the_money":11},"PSI   261016C00124000",33.7,37.3,0,0.4856,0.999365,0.000174,-0.001434,0.000582,0.033435,{"contract_symbol":213,"symbol":213,"bid":205,"ask":214,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":215,"implied_volatility":215,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":205,"in_the_money":66},"PSI   261016P00124000",2.1,0.3513,-0.000005,0.000002,-0.00001,0.000006,{"strike":221,"call":222,"put":232,"callItm":11,"putItm":66,"isAtm":66},125,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":226,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":227,"gamma":228,"theta":229,"vega":230,"rho":231,"in_the_money":11},"PSI   261016C00125000",32.7,36.4,9.2,0.999102,0.000239,-0.001973,0.000801,0.033694,{"contract_symbol":233,"symbol":233,"bid":205,"ask":234,"last":235,"change":205,"changePercent":9,"volume":205,"openInterest":236,"open_interest":236,"iv":237,"implied_volatility":237,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":205,"in_the_money":66},"PSI   261016P00125000",0.1,0.75,4,0.3521,-0.000009,0.000005,-0.00002,0.000011,{"strike":243,"call":244,"put":254,"callItm":11,"putItm":66,"isAtm":66},126,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":248,"implied_volatility":248,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":11},"PSI   261016C00126000",31.7,35.4,0.4726,0.999042,0.000261,-0.002037,0.00085,0.033961,{"contract_symbol":255,"symbol":255,"bid":205,"ask":214,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":215,"implied_volatility":215,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":66},"PSI   261016P00126000",-0.000017,0.000008,-0.000034,0.000019,-0.000001,{"strike":262,"call":263,"put":272,"callItm":11,"putItm":66,"isAtm":66},127,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":11},"PSI   261016C00127000",30.7,34.4,0.998267,0.000437,-0.003601,0.001462,0.034196,{"contract_symbol":273,"symbol":273,"bid":205,"ask":214,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":215,"implied_volatility":215,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":260,"in_the_money":66},"PSI   261016P00127000",-0.00003,0.000014,-0.000059,0.000033,{"strike":279,"call":280,"put":289,"callItm":11,"putItm":66,"isAtm":66},128,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":11},"PSI   261016C00128000",28.6,33.4,0.997634,0.000579,-0.004777,0.001939,0.034438,{"contract_symbol":290,"symbol":290,"bid":205,"ask":214,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":215,"implied_volatility":215,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":66},"PSI   261016P00128000",-0.000053,0.000023,-0.000101,0.000057,-0.000002,{"strike":297,"call":298,"put":307,"callItm":11,"putItm":66,"isAtm":66},129,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":248,"implied_volatility":248,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":11},"PSI   261016C00129000",27.6,32.4,0.997444,0.000638,-0.004984,0.002079,0.0347,{"contract_symbol":308,"symbol":308,"bid":205,"ask":214,"last":309,"change":205,"changePercent":9,"volume":205,"openInterest":310,"open_interest":310,"iv":237,"implied_volatility":237,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":66},"PSI   261016P00129000",6.5,1,-0.000094,0.00004,-0.000175,0.000098,-0.000004,{"strike":317,"call":318,"put":328,"callItm":11,"putItm":66,"isAtm":66},130,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":205,"changePercent":9,"volume":205,"openInterest":177,"open_interest":177,"iv":206,"implied_volatility":206,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":11},"PSI   261016C00130000",27.8,31.4,29.9,0.995735,0.000984,-0.008116,0.003295,0.034894,{"contract_symbol":329,"symbol":329,"bid":205,"ask":214,"last":330,"change":205,"changePercent":9,"volume":205,"openInterest":310,"open_interest":310,"iv":215,"implied_volatility":215,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":66},"PSI   261016P00130000",4.21,-0.000153,0.000064,-0.000277,0.000155,-0.000007,{"strike":337,"call":338,"put":349,"callItm":11,"putItm":66,"isAtm":66},131,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":205,"changePercent":9,"volume":205,"openInterest":343,"open_interest":343,"iv":206,"implied_volatility":206,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":11},"PSI   261016C00131000",26.8,30.4,6.3,2,0.994365,0.001261,-0.010401,0.004222,0.035103,{"contract_symbol":350,"symbol":350,"bid":205,"ask":214,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":237,"implied_volatility":237,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":66},"PSI   261016P00131000",-0.000261,0.000105,-0.000455,0.000255,-0.000011,{"strike":357,"call":358,"put":368,"callItm":11,"putItm":66,"isAtm":66},132,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":205,"changePercent":9,"volume":205,"openInterest":310,"open_interest":310,"iv":248,"implied_volatility":248,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":11},"PSI   261016C00132000",25.8,29.3,7,0.993856,0.001399,-0.01093,0.004559,0.035351,{"contract_symbol":369,"symbol":369,"bid":205,"ask":370,"last":362,"change":205,"changePercent":9,"volume":205,"openInterest":371,"open_interest":371,"iv":215,"implied_volatility":215,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":66},"PSI   261016P00132000",2.15,6,-0.000411,0.000161,-0.000694,0.000389,-0.000018,{"strike":378,"call":379,"put":388,"callItm":11,"putItm":66,"isAtm":66},133,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":11},"PSI   261016C00133000",24.8,28.5,0.990469,0.002004,-0.016531,0.006711,0.03547,{"contract_symbol":389,"symbol":389,"bid":205,"ask":370,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":215,"implied_volatility":215,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":66},"PSI   261016P00133000",-0.000654,0.000247,-0.001065,0.000598,-0.000029,{"strike":396,"call":397,"put":407,"callItm":11,"putItm":66,"isAtm":66},134,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":401,"change":205,"changePercent":9,"volume":205,"openInterest":343,"open_interest":343,"iv":206,"implied_volatility":206,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":11},"PSI   261016C00134000",23.8,27.5,19.3,0.987788,0.002487,-0.020511,0.008327,0.03562,{"contract_symbol":408,"symbol":408,"bid":205,"ask":370,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":215,"implied_volatility":215,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":66},"PSI   261016P00134000",-0.001019,0.000372,-0.001604,0.0009,-0.000045,{"strike":415,"call":416,"put":425,"callItm":11,"putItm":66,"isAtm":66},135,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":248,"implied_volatility":248,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":11},"PSI   261016C00135000",22.8,26.4,0.986597,0.00277,-0.021636,0.009025,0.035838,{"contract_symbol":426,"symbol":426,"bid":205,"ask":427,"last":428,"change":205,"changePercent":9,"volume":205,"openInterest":362,"open_interest":362,"iv":237,"implied_volatility":237,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":66},"PSI   261016P00135000",0.7,0.05,-0.001593,0.000557,-0.002417,0.001353,-0.00007,{"strike":192,"call":435,"put":445,"callItm":11,"putItm":66,"isAtm":66},{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":439,"change":205,"changePercent":9,"volume":205,"openInterest":310,"open_interest":310,"iv":206,"implied_volatility":206,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":11},"PSI   261016C00136000",21.8,25.5,3.52,0.980523,0.003713,-0.03062,0.012431,0.035836,{"contract_symbol":446,"symbol":446,"bid":205,"ask":447,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":215,"implied_volatility":215,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":66},"PSI   261016P00136000",2.2,-0.002344,0.000794,-0.003425,0.001922,-0.000103,{"strike":454,"call":455,"put":464,"callItm":11,"putItm":66,"isAtm":66},137,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":11},"PSI   261016C00137000",20.9,24.5,0.975743,0.004469,-0.036857,0.014963,0.035893,{"contract_symbol":465,"symbol":465,"bid":205,"ask":447,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":215,"implied_volatility":215,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":66},"PSI   261016P00137000",-0.003458,0.001127,-0.004865,0.00273,-0.000152,{"strike":472,"call":473,"put":483,"callItm":11,"putItm":66,"isAtm":66},138,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":477,"change":205,"changePercent":9,"volume":205,"openInterest":343,"open_interest":343,"iv":206,"implied_volatility":206,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":11},"PSI   261016C00138000",19.9,23.4,11.8,0.970059,0.005328,-0.043937,0.017837,0.035909,{"contract_symbol":484,"symbol":484,"bid":205,"ask":447,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":237,"implied_volatility":237,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":66},"PSI   261016P00138000",-0.005096,0.001591,-0.006896,0.003862,-0.000224,{"strike":491,"call":492,"put":501,"callItm":11,"putItm":66,"isAtm":66},139,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":248,"implied_volatility":248,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":11},"PSI   261016C00139000",18.9,22.6,0.966985,0.005935,-0.046359,0.019338,0.036043,{"contract_symbol":502,"symbol":502,"bid":205,"ask":503,"last":234,"change":504,"changePercent":9,"volume":310,"openInterest":310,"open_interest":310,"iv":215,"implied_volatility":215,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":66},"PSI   261016P00139000",2.25,-4.7,-0.007149,0.002152,-0.009289,0.005213,-0.000314,{"strike":511,"call":512,"put":522,"callItm":11,"putItm":66,"isAtm":66},140,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":205,"changePercent":9,"volume":205,"openInterest":343,"open_interest":343,"iv":206,"implied_volatility":206,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":11},"PSI   261016C00140000",17.8,20,8.22,0.955556,0.00736,-0.060697,0.024641,0.035799,{"contract_symbol":523,"symbol":523,"bid":205,"ask":524,"last":525,"change":205,"changePercent":9,"volume":205,"openInterest":343,"open_interest":343,"iv":215,"implied_volatility":215,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":66},"PSI   261016P00140000",0.35,3.3,-0.010024,0.002895,-0.012496,0.007013,-0.000441,{"strike":532,"call":533,"put":543,"callItm":11,"putItm":66,"isAtm":66},141,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":537,"change":205,"changePercent":9,"volume":205,"openInterest":310,"open_interest":310,"iv":248,"implied_volatility":248,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":11},"PSI   261016C00141000",17,20.6,9,0.950958,0.008184,-0.063927,0.026667,0.035866,{"contract_symbol":544,"symbol":544,"bid":205,"ask":545,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":237,"implied_volatility":237,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":66},"PSI   261016P00141000",2.3,-0.013996,0.003859,-0.01673,0.009368,-0.000616,{"strike":552,"call":553,"put":562,"callItm":11,"putItm":66,"isAtm":66},142,{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":11},"PSI   261016C00142000",16,19.6,0.93618,0.009804,-0.080851,0.032823,0.035469,{"contract_symbol":563,"symbol":563,"bid":205,"ask":564,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":215,"implied_volatility":215,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":66},"PSI   261016P00142000",2.35,-0.018779,0.004976,-0.021474,0.012051,-0.000827,{"strike":571,"call":572,"put":583,"callItm":11,"putItm":66,"isAtm":66},143,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":576,"change":205,"changePercent":9,"volume":205,"openInterest":577,"open_interest":577,"iv":206,"implied_volatility":206,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":11},"PSI   261016C00143000",15.1,18.7,8.4,67,0.924428,0.011166,-0.09209,0.037385,0.035211,{"contract_symbol":584,"symbol":584,"bid":205,"ask":585,"last":586,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":215,"implied_volatility":215,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":66},"PSI   261016P00143000",2.4,2.55,-0.025112,0.00636,-0.02745,0.015404,-0.001107,{"strike":593,"call":594,"put":602,"callItm":11,"putItm":66,"isAtm":66},144,{"contract_symbol":595,"symbol":595,"bid":596,"ask":514,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":11},"PSI   261016C00144000",14.1,0.911193,0.01261,-0.103996,0.042219,0.034884,{"contract_symbol":603,"symbol":603,"bid":205,"ask":585,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":237,"implied_volatility":237,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":66},"PSI   261016P00144000",-0.033374,0.008038,-0.034844,0.019511,-0.001473,{"strike":610,"call":611,"put":621,"callItm":11,"putItm":66,"isAtm":66},145,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":615,"change":205,"changePercent":9,"volume":205,"openInterest":371,"open_interest":371,"iv":248,"implied_volatility":248,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":11},"PSI   261016C00145000",13.2,16.8,9.45,0.902149,0.013919,-0.108731,0.045356,0.034751,{"contract_symbol":622,"symbol":622,"bid":205,"ask":623,"last":624,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":215,"implied_volatility":215,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":66},"PSI   261016P00145000",1.25,12.32,-0.042956,0.009898,-0.042719,0.023973,-0.001897,{"strike":631,"call":632,"put":642,"callItm":11,"putItm":66,"isAtm":66},146,{"contract_symbol":633,"symbol":633,"bid":634,"ask":555,"last":635,"change":205,"changePercent":9,"volume":205,"openInterest":636,"open_interest":636,"iv":206,"implied_volatility":206,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":11},"PSI   261016C00146000",12.4,6.92,3,0.880048,0.015684,-0.129349,0.052511,0.034016,{"contract_symbol":643,"symbol":643,"bid":205,"ask":586,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":215,"implied_volatility":215,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":66},"PSI   261016P00146000",-0.054992,0.012059,-0.052044,0.029206,-0.002431,{"strike":650,"call":651,"put":663,"callItm":11,"putItm":66,"isAtm":66},147,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":655,"change":656,"changePercent":9,"volume":343,"openInterest":657,"open_interest":657,"iv":206,"implied_volatility":206,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":11},"PSI   261016C00147000",11.5,14.9,14.93,9.05,5,0.862068,0.01728,-0.142511,0.057855,0.033471,{"contract_symbol":664,"symbol":664,"bid":205,"ask":665,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":215,"implied_volatility":215,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":66},"PSI   261016P00147000",2.6,-0.069439,0.014467,-0.062437,0.035038,-0.003073,{"strike":672,"call":673,"put":682,"callItm":11,"putItm":66,"isAtm":66},148,{"contract_symbol":674,"symbol":674,"bid":675,"ask":596,"last":676,"change":205,"changePercent":9,"volume":205,"openInterest":343,"open_interest":343,"iv":248,"implied_volatility":248,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":11},"PSI   261016C00148000",10.6,13.35,0.848523,0.018912,-0.14773,0.061624,0.033134,{"contract_symbol":683,"symbol":683,"bid":205,"ask":684,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":215,"implied_volatility":215,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":66},"PSI   261016P00148000",2.7,-0.08652,0.017095,-0.073783,0.041405,-0.003834,{"strike":691,"call":692,"put":703,"callItm":11,"putItm":66,"isAtm":66},149,{"contract_symbol":693,"symbol":693,"bid":694,"ask":695,"last":696,"change":205,"changePercent":9,"volume":205,"openInterest":697,"open_interest":697,"iv":206,"implied_volatility":206,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":11},"PSI   261016C00149000",9.1,13.3,14,24,0.821279,0.020488,-0.168961,0.068592,0.032155,{"contract_symbol":704,"symbol":704,"bid":205,"ask":684,"last":705,"change":205,"changePercent":9,"volume":205,"openInterest":310,"open_interest":310,"iv":215,"implied_volatility":215,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":66},"PSI   261016P00149000",19.67,-0.106418,0.019906,-0.085911,0.048211,-0.004721,{"strike":712,"call":713,"put":723,"callItm":11,"putItm":66,"isAtm":66},150,{"contract_symbol":714,"symbol":714,"bid":576,"ask":634,"last":715,"change":716,"changePercent":9,"volume":310,"openInterest":343,"open_interest":343,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":11},"PSI   261016C00150000",10.7,4.3,0.4785,0.801676,0.02217,-0.177532,0.07314,0.031536,{"contract_symbol":724,"symbol":724,"bid":205,"ask":725,"last":726,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":66},"PSI   261016P00150000",1.45,1.8,0.3345,-0.118274,0.022542,-0.088227,0.051992,-0.005243,{"strike":734,"call":735,"put":744,"callItm":11,"putItm":66,"isAtm":66},155,{"contract_symbol":736,"symbol":736,"bid":737,"ask":576,"last":177,"change":205,"changePercent":9,"volume":205,"openInterest":636,"open_interest":636,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":11},"PSI   261016C00155000",4.2,0.4137,0.686672,0.032629,-0.195296,0.093065,0.027699,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":214,"change":205,"changePercent":9,"volume":205,"openInterest":343,"open_interest":343,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":66},"PSI   261016P00155000",0.3,3.8,0.339,-0.280955,0.037881,-0.152243,0.088536,-0.01255,{"strike":755,"call":756,"put":769,"callItm":66,"putItm":11,"isAtm":11},160,{"contract_symbol":757,"symbol":757,"bid":758,"ask":759,"last":760,"change":761,"changePercent":9,"volume":636,"openInterest":762,"open_interest":762,"iv":763,"implied_volatility":763,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":66},"PSI   261016C00160000",3.4,4.1,3.98,-0.36,19,0.3969,0.506883,0.038275,-0.210868,0.104739,0.020764,{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":773,"change":9,"changePercent":9,"volume":343,"openInterest":205,"open_interest":205,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":11},"PSI   261016P00160000",2.75,6.6,2.78,0.3912,-0.493394,0.038836,-0.207824,0.10474,-0.022411,{"strike":781,"call":782,"put":793,"callItm":66,"putItm":11,"isAtm":66},165,{"contract_symbol":783,"symbol":783,"bid":784,"ask":785,"last":503,"change":786,"changePercent":9,"volume":343,"openInterest":236,"open_interest":236,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":66},"PSI   261016C00165000",1.05,2.85,-0.02,0.4124,0.331724,0.033516,-0.199327,0.095291,0.013693,{"contract_symbol":794,"symbol":794,"bid":795,"ask":177,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":11},"PSI   261016P00165000",5.6,0.3813,-0.682918,0.035578,-0.18094,0.093539,-0.031387,{"strike":803,"call":804,"put":814,"callItm":66,"putItm":11,"isAtm":66},170,{"contract_symbol":805,"symbol":805,"bid":205,"ask":806,"last":807,"change":205,"changePercent":9,"volume":205,"openInterest":371,"open_interest":371,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":66},"PSI   261016C00170000",1.6,1.73,0.3688,0.161848,0.025315,-0.120419,0.06437,0.006764,{"contract_symbol":815,"symbol":815,"bid":816,"ask":817,"last":818,"change":205,"changePercent":9,"volume":205,"openInterest":636,"open_interest":636,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":11},"PSI   261016P00170000",9.5,13.4,12,0.3289,-0.867277,0.02485,-0.094007,0.056348,-0.040304,{"strike":826,"call":827,"put":835,"callItm":66,"putItm":11,"isAtm":66},175,{"contract_symbol":828,"symbol":828,"bid":205,"ask":564,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":829,"implied_volatility":829,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":66},"PSI   261016C00175000",0.4003,0.089325,0.015362,-0.086111,0.042402,0.003739,{"contract_symbol":836,"symbol":836,"bid":596,"ask":837,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":838,"implied_volatility":838,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":11},"PSI   261016P00175000",18.1,0.3199,-0.95523,0.011237,-0.040226,0.024786,-0.045336,{"strike":845,"call":846,"put":854,"callItm":66,"putItm":11,"isAtm":66},180,{"contract_symbol":847,"symbol":847,"bid":205,"ask":848,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":829,"implied_volatility":829,"delta":849,"gamma":850,"theta":851,"vega":852,"rho":853,"in_the_money":66},"PSI   261016C00180000",1.3,0.038092,0.007878,-0.044159,0.021745,0.001601,{"contract_symbol":855,"symbol":855,"bid":494,"ask":856,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":838,"implied_volatility":838,"delta":857,"gamma":858,"theta":859,"vega":860,"rho":861,"in_the_money":11},"PSI   261016P00180000",23,-0.987253,0.003918,-0.014024,0.008641,-0.048036,{"strike":863,"call":864,"put":871,"callItm":66,"putItm":11,"isAtm":66},185,{"contract_symbol":865,"symbol":865,"bid":205,"ask":214,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":829,"implied_volatility":829,"delta":866,"gamma":867,"theta":868,"vega":869,"rho":870,"in_the_money":66},"PSI   261016C00185000",0.014266,0.00345,-0.019341,0.009524,0.000601,{"contract_symbol":872,"symbol":872,"bid":873,"ask":400,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":838,"implied_volatility":838,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":878,"in_the_money":11},"PSI   261016P00185000",23.9,-0.997067,0.001067,-0.00382,0.002354,-0.049801,{"strike":182,"call":880,"put":887,"callItm":66,"putItm":11,"isAtm":66},{"contract_symbol":881,"symbol":881,"bid":205,"ask":214,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":829,"implied_volatility":829,"delta":882,"gamma":883,"theta":884,"vega":885,"rho":886,"in_the_money":66},"PSI   261016C00190000",0.004724,0.001308,-0.00733,0.00361,0.0002,{"contract_symbol":888,"symbol":888,"bid":889,"ask":890,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":838,"implied_volatility":838,"delta":891,"gamma":892,"theta":893,"vega":894,"rho":895,"in_the_money":11},"PSI   261016P00190000",28.8,32.5,-0.999448,0.000232,-0.00083,0.000511,-0.051251,{"strike":897,"call":898,"put":905,"callItm":66,"putItm":11,"isAtm":66},195,{"contract_symbol":899,"symbol":899,"bid":205,"ask":214,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":829,"implied_volatility":829,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":66},"PSI   261016C00195000",0.001393,0.000434,-0.002433,0.001198,0.000059,{"contract_symbol":906,"symbol":906,"bid":907,"ask":908,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":909,"implied_volatility":909,"delta":910,"gamma":911,"theta":912,"vega":913,"rho":914,"in_the_money":11},"PSI   261016P00195000",33.8,37.5,0.3377,-0.999812,0.000081,-0.000321,0.000188,-0.052617,{"strike":916,"call":917,"put":925,"callItm":66,"putItm":11,"isAtm":66},200,{"contract_symbol":918,"symbol":918,"bid":205,"ask":919,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":829,"implied_volatility":829,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":924,"in_the_money":66},"PSI   261016C00200000",2.05,0.000369,0.000127,-0.000714,0.000352,0.000016,{"contract_symbol":926,"symbol":926,"bid":927,"ask":928,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":909,"implied_volatility":909,"delta":929,"gamma":275,"theta":930,"vega":277,"rho":931,"in_the_money":11},"PSI   261016P00200000",38.8,42.5,-0.99997,-0.000057,-0.053973,"2026-10-07T04:44:03.860118+00:00"]