[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSMT":3,"homepage-market-summary":35,"stock-options-PSMT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PSMT","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},"Pricesmart Inc","Nasdaq",null,"RETAIL-VARIETY STORES","Pricesmart Inc is principally engaged in operating U.S.-style membership shopping warehouse clubs that offer consumer goods at low prices. The company is headquartered in San Diego, California, United States, and operates stores in the Caribbean, Costa Rica, Panama, and other regions. The company's revenue consists of net warehouse club sales from merchandise sales, membership income from annual membership fees, export sales, and other income. Its operations consist of four reportable segments; Central America, the Caribbean, Colombia, and the United States. A majority of the company's revenue is derived from Central America.","13,000","San Diego, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8249,1.4,"Semi-Annual",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},169.72,170.21,173.05,168.75,172,-2.28,-1.33,253780.840186,8516,170.03,199.84,111.68,236078.4897427769,65.8,7271,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":178,"has_options":78,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":203,"updated_at":668,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.4,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},1,379,0,[190,191,195,199],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",43,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",99,"270115",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-04-16",190,"270416",[204,216,225,234,243,256,270,284,300,317,336,355,375,396,416,436,457,477,500,522,543,561,578,592,606,622,635,648,659],{"strike":205,"call":206,"put":212,"callItm":78,"putItm":14,"isAtm":14},90,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":210,"implied_volatility":210,"delta":186,"gamma":188,"theta":188,"vega":188,"rho":211,"in_the_money":78},"PSMT  261016C00090000",78.3,81.9,0.3787,0.020266,{"contract_symbol":213,"symbol":213,"bid":188,"ask":214,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":215,"implied_volatility":215,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"PSMT  261016P00090000",4.9,0.5784,{"strike":217,"call":218,"put":223,"callItm":78,"putItm":14,"isAtm":14},95,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":210,"implied_volatility":210,"delta":186,"gamma":188,"theta":188,"vega":188,"rho":222,"in_the_money":78},"PSMT  261016C00095000",73.3,76.9,0.021392,{"contract_symbol":224,"symbol":224,"bid":188,"ask":214,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":215,"implied_volatility":215,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"PSMT  261016P00095000",{"strike":226,"call":227,"put":232,"callItm":78,"putItm":14,"isAtm":14},100,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":210,"implied_volatility":210,"delta":186,"gamma":188,"theta":188,"vega":188,"rho":231,"in_the_money":78},"PSMT  261016C00100000",68.3,71.9,0.022517,{"contract_symbol":233,"symbol":233,"bid":188,"ask":214,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":215,"implied_volatility":215,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"PSMT  261016P00100000",{"strike":235,"call":236,"put":241,"callItm":78,"putItm":14,"isAtm":14},105,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":210,"implied_volatility":210,"delta":186,"gamma":188,"theta":188,"vega":188,"rho":240,"in_the_money":78},"PSMT  261016C00105000",63.3,66.9,0.023644,{"contract_symbol":242,"symbol":242,"bid":188,"ask":214,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":215,"implied_volatility":215,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"PSMT  261016P00105000",{"strike":244,"call":245,"put":250,"callItm":78,"putItm":14,"isAtm":14},110,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":210,"implied_volatility":210,"delta":186,"gamma":188,"theta":188,"vega":188,"rho":249,"in_the_money":78},"PSMT  261016C00110000",58.3,61.8,0.024769,{"contract_symbol":251,"symbol":251,"bid":188,"ask":252,"last":253,"change":188,"changePercent":9,"volume":188,"openInterest":254,"open_interest":254,"iv":215,"implied_volatility":215,"delta":188,"gamma":188,"theta":255,"vega":188,"rho":188,"in_the_money":14},"PSMT  261016P00110000",4.5,2.6,252,-0.000001,{"strike":257,"call":258,"put":263,"callItm":78,"putItm":14,"isAtm":14},115,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":210,"implied_volatility":210,"delta":186,"gamma":188,"theta":188,"vega":188,"rho":262,"in_the_money":78},"PSMT  261016C00115000",53.3,56.7,0.025895,{"contract_symbol":264,"symbol":264,"bid":188,"ask":265,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":215,"implied_volatility":215,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":188,"in_the_money":14},"PSMT  261016P00115000",4,-0.000003,0.000001,-0.000013,0.000004,{"strike":271,"call":272,"put":277,"callItm":78,"putItm":14,"isAtm":14},120,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":210,"implied_volatility":210,"delta":186,"gamma":188,"theta":188,"vega":188,"rho":276,"in_the_money":78},"PSMT  261016C00120000",48.3,51.9,0.027021,{"contract_symbol":278,"symbol":278,"bid":188,"ask":279,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":255,"in_the_money":14},"PSMT  261016P00120000",2.75,-0.000029,0.000008,-0.000109,0.000031,{"strike":285,"call":286,"put":291,"callItm":78,"putItm":14,"isAtm":14},125,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":210,"implied_volatility":210,"delta":186,"gamma":188,"theta":188,"vega":188,"rho":290,"in_the_money":78},"PSMT  261016C00125000",43.3,46.8,0.028147,{"contract_symbol":292,"symbol":292,"bid":188,"ask":293,"last":294,"change":188,"changePercent":9,"volume":188,"openInterest":265,"open_interest":265,"iv":215,"implied_volatility":215,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":14},"PSMT  261016P00125000",2.95,0.16,-0.00019,0.000049,-0.000646,0.000184,-0.000007,{"strike":301,"call":302,"put":310,"callItm":78,"putItm":14,"isAtm":14},130,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":210,"implied_volatility":210,"delta":306,"gamma":267,"theta":307,"vega":308,"rho":309,"in_the_money":78},"PSMT  261016C00130000",38.3,41.9,0.999999,-0.000004,0.000002,0.029273,{"contract_symbol":311,"symbol":311,"bid":188,"ask":214,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":215,"implied_volatility":215,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":14},"PSMT  261016P00130000",-0.000962,0.000221,-0.002907,0.000827,-0.000038,{"strike":318,"call":319,"put":328,"callItm":78,"putItm":14,"isAtm":14},135,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":210,"implied_volatility":210,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":78},"PSMT  261016C00135000",32.4,37,0.999973,0.000012,-0.000068,0.00003,0.030398,{"contract_symbol":329,"symbol":329,"bid":188,"ask":330,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":215,"implied_volatility":215,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":14},"PSMT  261016P00135000",1.75,-0.003828,0.000774,-0.010188,0.002897,-0.00015,{"strike":337,"call":338,"put":348,"callItm":78,"putItm":14,"isAtm":14},140,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":342,"open_interest":342,"iv":210,"implied_volatility":210,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":78},"PSMT  261016C00140000",28.3,31.8,20,0.999657,0.00013,-0.000733,0.000318,0.031511,{"contract_symbol":349,"symbol":349,"bid":188,"ask":214,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":215,"implied_volatility":215,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":14},"PSMT  261016P00140000",-0.012293,0.002168,-0.028528,0.008113,-0.000484,{"strike":356,"call":357,"put":368,"callItm":78,"putItm":14,"isAtm":14},145,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":188,"changePercent":9,"volume":188,"openInterest":362,"open_interest":362,"iv":210,"implied_volatility":210,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":78},"PSMT  261016C00145000",23.3,26.9,47.5,21,0.997265,0.000874,-0.00493,0.002141,0.032544,{"contract_symbol":369,"symbol":369,"bid":188,"ask":279,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":215,"implied_volatility":215,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":14},"PSMT  261016P00145000",-0.032625,0.004957,-0.065234,0.018552,-0.001289,{"strike":376,"call":377,"put":387,"callItm":78,"putItm":14,"isAtm":14},150,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":381,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":210,"implied_volatility":210,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":78},"PSMT  261016C00150000",18.5,22,46.5,0.98542,0.003836,-0.021642,0.009401,0.033209,{"contract_symbol":388,"symbol":388,"bid":188,"ask":214,"last":389,"change":188,"changePercent":9,"volume":188,"openInterest":390,"open_interest":390,"iv":215,"implied_volatility":215,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":14},"PSMT  261016P00150000",0.8,2,-0.073122,0.009437,-0.124189,0.035318,-0.002903,{"strike":397,"call":398,"put":407,"callItm":78,"putItm":14,"isAtm":14},155,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":210,"implied_volatility":210,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":78},"PSMT  261016C00155000",13.5,16.9,0.945674,0.011436,-0.064513,0.028023,0.032778,{"contract_symbol":408,"symbol":408,"bid":188,"ask":409,"last":410,"change":188,"changePercent":9,"volume":188,"openInterest":380,"open_interest":380,"iv":215,"implied_volatility":215,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":14},"PSMT  261016P00155000",4.6,0.3,-0.141159,0.015213,-0.200205,0.056937,-0.005637,{"strike":417,"call":418,"put":428,"callItm":78,"putItm":14,"isAtm":14},160,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":188,"changePercent":9,"volume":188,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":78},"PSMT  261016C00160000",8.5,12.3,17.86,0.852116,0.023976,-0.135253,0.05875,0.030213,{"contract_symbol":429,"symbol":429,"bid":188,"ask":214,"last":430,"change":188,"changePercent":9,"volume":188,"openInterest":390,"open_interest":390,"iv":215,"implied_volatility":215,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":14},"PSMT  261016P00160000",0.6,-0.239062,0.021084,-0.277475,0.078911,-0.009612,{"strike":437,"call":438,"put":447,"callItm":78,"putItm":14,"isAtm":14},165,{"contract_symbol":439,"symbol":439,"bid":265,"ask":182,"last":440,"change":188,"changePercent":9,"volume":188,"openInterest":186,"open_interest":186,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":78},"PSMT  261016C00165000",10.3,0.3201,0.721305,0.041252,-0.16624,0.085436,0.026192,{"contract_symbol":448,"symbol":448,"bid":188,"ask":214,"last":449,"change":188,"changePercent":9,"volume":188,"openInterest":450,"open_interest":450,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":14},"PSMT  261016P00165000",3.69,9,0.424,-0.323976,0.033329,-0.235675,0.091436,-0.012899,{"strike":458,"call":459,"put":468,"callItm":14,"putItm":78,"isAtm":78},170,{"contract_symbol":460,"symbol":460,"bid":461,"ask":214,"last":214,"change":188,"changePercent":9,"volume":188,"openInterest":186,"open_interest":186,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":14},"PSMT  261016C00170000",0.7,0.3052,0.48451,0.051345,-0.188162,0.101406,0.017849,{"contract_symbol":469,"symbol":469,"bid":389,"ask":214,"last":470,"change":188,"changePercent":9,"volume":188,"openInterest":470,"open_interest":470,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":78},"PSMT  261016P00170000",6,0.2562,-0.52166,0.061121,-0.157838,0.101333,-0.020555,{"strike":478,"call":479,"put":489,"callItm":14,"putItm":78,"isAtm":14},175,{"contract_symbol":480,"symbol":480,"bid":481,"ask":214,"last":482,"change":188,"changePercent":9,"volume":188,"openInterest":186,"open_interest":186,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":14},"PSMT  261016C00175000",0.25,4.7,0.3987,0.307888,0.03468,-0.216883,0.089475,0.011316,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":493,"change":188,"changePercent":9,"volume":188,"openInterest":470,"open_interest":470,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":78},"PSMT  261016P00175000",4.2,7.5,5.8,0.1985,-0.853874,0.045373,-0.070333,0.058281,-0.033912,{"strike":501,"call":502,"put":513,"callItm":14,"putItm":78,"isAtm":14},180,{"contract_symbol":503,"symbol":503,"bid":188,"ask":504,"last":505,"change":506,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":14},"PSMT  261016C00180000",2.2,0.35,-1.5,0.4418,0.191698,0.024278,-0.186426,0.069408,0.007058,{"contract_symbol":514,"symbol":514,"bid":420,"ask":515,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":78},"PSMT  261016P00180000",12,0.1176,-0.999652,0.000424,-0.000231,0.000323,-0.040519,{"strike":523,"call":524,"put":533,"callItm":14,"putItm":78,"isAtm":14},185,{"contract_symbol":525,"symbol":525,"bid":188,"ask":252,"last":526,"change":188,"changePercent":9,"volume":188,"openInterest":390,"open_interest":390,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":14},"PSMT  261016C00185000",0.75,0.5244,0.142071,0.016851,-0.182324,0.057186,0.005212,{"contract_symbol":534,"symbol":534,"bid":400,"ask":535,"last":536,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":78},"PSMT  261016P00185000",16.7,11.6,0.165,-0.999781,0.000196,-0.00021,0.00021,-0.041649,{"strike":201,"call":544,"put":553,"callItm":14,"putItm":78,"isAtm":14},{"contract_symbol":545,"symbol":545,"bid":188,"ask":546,"last":547,"change":188,"changePercent":9,"volume":188,"openInterest":265,"open_interest":265,"iv":527,"implied_volatility":527,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":14},"PSMT  261016C00190000",1.15,0.27,0.079279,0.011068,-0.119751,0.03756,0.002922,{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":362,"change":188,"changePercent":9,"volume":188,"openInterest":557,"open_interest":557,"iv":537,"implied_volatility":537,"delta":558,"gamma":308,"theta":266,"vega":559,"rho":560,"in_the_money":78},"PSMT  261016P00190000",18,22.4,3,-0.999998,0.000003,-0.042783,{"strike":562,"call":563,"put":571,"callItm":14,"putItm":78,"isAtm":14},195,{"contract_symbol":564,"symbol":564,"bid":188,"ask":565,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":527,"implied_volatility":527,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":14},"PSMT  261016C00195000",1.95,0.040928,0.006581,-0.071204,0.022333,0.001514,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":575,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":537,"implied_volatility":537,"delta":576,"gamma":188,"theta":188,"vega":188,"rho":577,"in_the_money":78},"PSMT  261016P00195000",23,27.5,14.5,-1,-0.043909,{"strike":579,"call":580,"put":588,"callItm":14,"putItm":78,"isAtm":14},200,{"contract_symbol":581,"symbol":581,"bid":188,"ask":279,"last":582,"change":188,"changePercent":9,"volume":188,"openInterest":390,"open_interest":390,"iv":527,"implied_volatility":527,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":14},"PSMT  261016C00200000",11.65,0.019617,0.00357,-0.038629,0.012116,0.000728,{"contract_symbol":589,"symbol":589,"bid":590,"ask":321,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":537,"implied_volatility":537,"delta":576,"gamma":188,"theta":188,"vega":188,"rho":591,"in_the_money":78},"PSMT  261016P00200000",28,-0.045035,{"strike":593,"call":594,"put":601,"callItm":14,"putItm":78,"isAtm":14},210,{"contract_symbol":595,"symbol":595,"bid":188,"ask":330,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":390,"open_interest":390,"iv":527,"implied_volatility":527,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":14},"PSMT  261016C00210000",0.003662,0.000821,-0.008878,0.002785,0.000136,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":537,"implied_volatility":537,"delta":576,"gamma":188,"theta":188,"vega":188,"rho":605,"in_the_money":78},"PSMT  261016P00210000",38,42.5,-0.047287,{"strike":607,"call":608,"put":616,"callItm":14,"putItm":78,"isAtm":14},220,{"contract_symbol":609,"symbol":609,"bid":188,"ask":546,"last":389,"change":188,"changePercent":9,"volume":188,"openInterest":610,"open_interest":610,"iv":527,"implied_volatility":527,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":14},"PSMT  261016C00220000",5,0.000532,0.000141,-0.001527,0.000479,0.00002,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":620,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":537,"implied_volatility":537,"delta":576,"gamma":188,"theta":188,"vega":188,"rho":621,"in_the_money":78},"PSMT  261016P00220000",48,52.5,43.5,-0.049539,{"strike":623,"call":624,"put":630,"callItm":14,"putItm":78,"isAtm":14},230,{"contract_symbol":625,"symbol":625,"bid":188,"ask":214,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":527,"implied_volatility":527,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":308,"in_the_money":14},"PSMT  261016C00230000",0.000062,0.000019,-0.000205,0.000064,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":537,"implied_volatility":537,"delta":576,"gamma":188,"theta":188,"vega":188,"rho":634,"in_the_money":78},"PSMT  261016P00230000",58,62.5,-0.051791,{"strike":636,"call":637,"put":643,"callItm":14,"putItm":78,"isAtm":14},240,{"contract_symbol":638,"symbol":638,"bid":188,"ask":214,"last":639,"change":188,"changePercent":9,"volume":188,"openInterest":390,"open_interest":390,"iv":527,"implied_volatility":527,"delta":640,"gamma":308,"theta":641,"vega":642,"rho":188,"in_the_money":14},"PSMT  261016C00240000",1.36,0.000006,-0.000022,0.000007,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":537,"implied_volatility":537,"delta":576,"gamma":188,"theta":188,"vega":188,"rho":647,"in_the_money":78},"PSMT  261016P00240000",68,72.5,-0.054042,{"strike":649,"call":650,"put":654,"callItm":14,"putItm":78,"isAtm":14},250,{"contract_symbol":651,"symbol":651,"bid":188,"ask":330,"last":652,"change":188,"changePercent":9,"volume":188,"openInterest":390,"open_interest":390,"iv":527,"implied_volatility":527,"delta":188,"gamma":188,"theta":653,"vega":267,"rho":188,"in_the_money":14},"PSMT  261016C00250000",1.25,-0.000002,{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":537,"implied_volatility":537,"delta":576,"gamma":188,"theta":188,"vega":188,"rho":658,"in_the_money":78},"PSMT  261016P00250000",78,82.5,-0.056294,{"strike":660,"call":661,"put":663,"callItm":14,"putItm":78,"isAtm":14},260,{"contract_symbol":662,"symbol":662,"bid":188,"ask":214,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":527,"implied_volatility":527,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"PSMT  261016C00260000",{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":537,"implied_volatility":537,"delta":576,"gamma":188,"theta":188,"vega":188,"rho":667,"in_the_money":78},"PSMT  261016P00260000",88,92.5,-0.058545,"2026-10-08T14:44:56.914800+00:00"]