[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSNY":3,"homepage-market-summary":29,"stock-options-PSNY":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PSNY","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Polestar Automotive Holding UK PLC Class A ADS","Nasdaq",null,"Common Stock","Polestar Automotive Holding UK PLC is a pure play, premium electric car brand, designing performance cars engineered to excite consumers and drive change. It believes that it defines market standards in design, innovation and sustainability. It is determined to improve society by accelerating the shift to sustainable mobility. The company conducts its business as one operating segment with primary commercial operations in Europe, North America, Asia Pacific and various importer markets. The company generates majority of revenue from United Kingdom.","1,686",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},5.58,5.89,5.94,5.45,5.93,-0.35,-5.9,324774.931923,3798,5.6076,29.1,208669.55671480478,0.5,1354,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":150},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":13,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":13,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":13,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":13,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":13},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":20,"price":149,"is_up":13},"Comm Services","XLC",111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":13},"IWM","iShares Russell 2000",277.7,{"status":171,"has_options":72,"symbol":4,"underlying_price":15,"selected_expiration":172,"days_to_expiration":175,"iv_index":177,"expiration_iv":177,"kpis":178,"expirations":182,"strikes":200,"updated_at":609,"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",8,"261016",1.5,{"total_volume":179,"total_open_interest":180,"put_call_ratio":181,"implied_volatility":177},28,849,0,[183,184,188,192,196],{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},{"date":185,"label":185,"type":174,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",43,"261120",{"date":189,"label":189,"type":174,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-01-15",99,"270115",{"date":193,"label":193,"type":174,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-04-16",190,"270416",{"date":197,"label":197,"type":174,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2028-01-21",470,"280121",[201,215,234,250,269,293,318,342,363,379,396,413,428,441,456,468,481,493,502,511,520,530,540,550,559,569,579,586,594,602],{"strike":202,"call":203,"put":211,"callItm":72,"putItm":13,"isAtm":13},1,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":207,"implied_volatility":207,"delta":208,"gamma":209,"theta":181,"vega":181,"rho":210,"in_the_money":72},"PSNY  261016C00001000",4,5.1,2.3696,0.999999,0.000001,0.000225,{"contract_symbol":212,"symbol":212,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":13},"PSNY  261016P00001000",0.05,2.0785,{"strike":216,"call":217,"put":227,"callItm":72,"putItm":13,"isAtm":13},2,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":221,"implied_volatility":221,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":226,"in_the_money":72},"PSNY  261016C00002000",3,4.1,2.3692,0.998359,0.002789,-0.000611,0.000042,0.000448,{"contract_symbol":228,"symbol":228,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":13},"PSNY  261016P00002000",-0.000475,0.001018,-0.000172,0.000014,-0.000001,{"strike":219,"call":235,"put":243,"callItm":72,"putItm":13,"isAtm":13},{"contract_symbol":236,"symbol":236,"bid":216,"ask":237,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":221,"implied_volatility":221,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":72},"PSNY  261016C00003000",3.2,0.96404,0.041614,-0.009119,0.000633,0.000625,{"contract_symbol":244,"symbol":244,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":13},"PSNY  261016P00003000",-0.022498,0.032114,-0.005416,0.000429,-0.000031,{"strike":205,"call":251,"put":261,"callItm":72,"putItm":13,"isAtm":72},{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":255,"change":181,"changePercent":9,"volume":181,"openInterest":175,"open_interest":175,"iv":207,"implied_volatility":207,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":72},"PSNY  261016C00004000",1.15,1.9,2.1,0.839003,0.128664,-0.028201,0.001958,0.000664,{"contract_symbol":262,"symbol":262,"bid":181,"ask":263,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":13},"PSNY  261016P00004000",0.75,-0.139555,0.133349,-0.022488,0.00178,-0.000199,{"strike":270,"call":271,"put":282,"callItm":72,"putItm":13,"isAtm":72},5,{"contract_symbol":272,"symbol":272,"bid":273,"ask":202,"last":274,"change":181,"changePercent":9,"volume":181,"openInterest":275,"open_interest":275,"iv":276,"implied_volatility":276,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":72},"PSNY  261016C00005000",0.25,0.65,10,1.4053,0.661809,0.324709,-0.025034,0.00293,0.000655,{"contract_symbol":283,"symbol":283,"bid":181,"ask":284,"last":285,"change":181,"changePercent":9,"volume":181,"openInterest":286,"open_interest":286,"iv":287,"implied_volatility":287,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":13},"PSNY  261016P00005000",0.95,0.08,61,1.6448,-0.348286,0.280525,-0.029626,0.002963,-0.000499,{"strike":294,"call":295,"put":307,"callItm":13,"putItm":72,"isAtm":72},6,{"contract_symbol":296,"symbol":296,"bid":181,"ask":297,"last":298,"change":144,"changePercent":9,"volume":299,"openInterest":300,"open_interest":300,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":13},"PSNY  261016C00006000",0.2,0.16,13,62,0.7529,0.164776,0.411107,-0.009096,0.001987,0.000187,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":71,"change":181,"changePercent":9,"volume":181,"openInterest":311,"open_interest":311,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":72},"PSNY  261016P00006000",0.3,1.6,35,1.6105,-0.641086,0.289593,-0.029321,0.002995,-0.000982,{"strike":319,"call":320,"put":332,"callItm":13,"putItm":72,"isAtm":72},7,{"contract_symbol":321,"symbol":321,"bid":181,"ask":322,"last":213,"change":323,"changePercent":9,"volume":324,"openInterest":325,"open_interest":325,"iv":326,"implied_volatility":326,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":13},"PSNY  261016C00007000",0.1,-0.05,15,48,1.1765,0.074229,0.148976,-0.008049,0.001125,0.000083,{"contract_symbol":333,"symbol":333,"bid":253,"ask":254,"last":334,"change":181,"changePercent":9,"volume":181,"openInterest":335,"open_interest":335,"iv":336,"implied_volatility":336,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":72},"PSNY  261016P00007000",1.2,24,1.5997,-0.84318,0.18733,-0.018713,0.001924,-0.001409,{"strike":175,"call":343,"put":352,"callItm":13,"putItm":72,"isAtm":72},{"contract_symbol":344,"symbol":344,"bid":181,"ask":345,"last":213,"change":181,"changePercent":9,"volume":181,"openInterest":346,"open_interest":346,"iv":326,"implied_volatility":326,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":13},"PSNY  261016C00008000",0.35,64,0.013855,0.037516,-0.002027,0.000283,0.000016,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":356,"change":181,"changePercent":9,"volume":181,"openInterest":357,"open_interest":357,"iv":336,"implied_volatility":336,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":72},"PSNY  261016P00008000",2.6,2.9,2.55,126,-0.941078,0.091619,-0.009152,0.000941,-0.001737,{"strike":364,"call":365,"put":372,"callItm":13,"putItm":72,"isAtm":13},9,{"contract_symbol":366,"symbol":366,"bid":181,"ask":213,"last":213,"change":181,"changePercent":9,"volume":181,"openInterest":300,"open_interest":300,"iv":326,"implied_volatility":326,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":13},"PSNY  261016C00009000",0.002062,0.006914,-0.000374,0.000052,0.000002,{"contract_symbol":373,"symbol":373,"bid":355,"ask":220,"last":216,"change":181,"changePercent":9,"volume":181,"openInterest":205,"open_interest":205,"iv":336,"implied_volatility":336,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":72},"PSNY  261016P00009000",-0.980039,0.037709,-0.003767,0.000387,-0.002005,{"strike":275,"call":380,"put":387,"callItm":13,"putItm":72,"isAtm":13},{"contract_symbol":381,"symbol":381,"bid":181,"ask":273,"last":345,"change":181,"changePercent":9,"volume":181,"openInterest":382,"open_interest":382,"iv":326,"implied_volatility":326,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":181,"in_the_money":13},"PSNY  261016C00010000",108,0.000265,0.001044,-0.000056,0.000008,{"contract_symbol":388,"symbol":388,"bid":389,"ask":206,"last":205,"change":181,"changePercent":9,"volume":181,"openInterest":390,"open_interest":390,"iv":336,"implied_volatility":336,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":72},"PSNY  261016P00010000",3.9,34,-0.993675,0.013899,-0.001388,0.000143,-0.002245,{"strike":397,"call":398,"put":403,"callItm":13,"putItm":72,"isAtm":13},11,{"contract_symbol":399,"symbol":399,"bid":181,"ask":263,"last":213,"change":181,"changePercent":9,"volume":181,"openInterest":202,"open_interest":202,"iv":326,"implied_volatility":326,"delta":400,"gamma":401,"theta":402,"vega":209,"rho":181,"in_the_money":13},"PSNY  261016C00011000",0.000031,0.000139,-0.000008,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":407,"change":181,"changePercent":9,"volume":181,"openInterest":216,"open_interest":216,"iv":336,"implied_volatility":336,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":72},"PSNY  261016P00011000",4.9,6.1,4.3,-0.998077,0.004773,-0.000477,0.000049,-0.002475,{"strike":414,"call":415,"put":419,"callItm":13,"putItm":72,"isAtm":13},12,{"contract_symbol":416,"symbol":416,"bid":181,"ask":297,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":326,"implied_volatility":326,"delta":417,"gamma":418,"theta":233,"vega":181,"rho":181,"in_the_money":13},"PSNY  261016C00012000",0.000003,0.000017,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":423,"change":181,"changePercent":9,"volume":181,"openInterest":175,"open_interest":175,"iv":336,"implied_volatility":336,"delta":424,"gamma":425,"theta":426,"vega":351,"rho":427,"in_the_money":72},"PSNY  261016P00012000",5.8,7.3,3.42,-0.999429,0.001568,-0.000157,-0.002701,{"strike":299,"call":429,"put":432,"callItm":13,"putItm":72,"isAtm":13},{"contract_symbol":430,"symbol":430,"bid":181,"ask":263,"last":431,"change":181,"changePercent":9,"volume":181,"openInterest":364,"open_interest":364,"iv":326,"implied_volatility":326,"delta":181,"gamma":371,"theta":181,"vega":181,"rho":181,"in_the_money":13},"PSNY  261016C00013000",1.91,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":389,"change":181,"changePercent":9,"volume":181,"openInterest":294,"open_interest":294,"iv":336,"implied_volatility":336,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":72},"PSNY  261016P00013000",6.8,8.3,-0.999832,0.000501,-0.00005,0.000005,-0.002927,{"strike":442,"call":443,"put":447,"callItm":13,"putItm":72,"isAtm":13},14,{"contract_symbol":444,"symbol":444,"bid":181,"ask":445,"last":446,"change":181,"changePercent":9,"volume":181,"openInterest":202,"open_interest":202,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":13},"PSNY  261016C00014000",0.15,2.5,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":451,"change":181,"changePercent":9,"volume":181,"openInterest":202,"open_interest":202,"iv":336,"implied_volatility":336,"delta":452,"gamma":453,"theta":454,"vega":371,"rho":455,"in_the_money":72},"PSNY  261016P00014000",7.8,9.3,2.8,-0.999951,0.000158,-0.000016,-0.003152,{"strike":324,"call":457,"put":460,"callItm":13,"putItm":72,"isAtm":13},{"contract_symbol":458,"symbol":458,"bid":181,"ask":263,"last":459,"change":181,"changePercent":9,"volume":181,"openInterest":216,"open_interest":216,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":13},"PSNY  261016C00015000",0.23,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":464,"change":181,"changePercent":9,"volume":181,"openInterest":299,"open_interest":299,"iv":336,"implied_volatility":336,"delta":465,"gamma":411,"theta":466,"vega":209,"rho":467,"in_the_money":72},"PSNY  261016P00015000",8.8,10.3,2.87,-0.999986,-0.000005,-0.003378,{"strike":469,"call":470,"put":472,"callItm":13,"putItm":72,"isAtm":13},16,{"contract_symbol":471,"symbol":471,"bid":181,"ask":263,"last":253,"change":181,"changePercent":9,"volume":181,"openInterest":216,"open_interest":216,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":13},"PSNY  261016C00016000",{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":476,"change":181,"changePercent":9,"volume":181,"openInterest":364,"open_interest":364,"iv":336,"implied_volatility":336,"delta":477,"gamma":478,"theta":479,"vega":181,"rho":480,"in_the_money":72},"PSNY  261016P00016000",9.8,11.3,8.7,-0.999996,0.000015,-0.000002,-0.003603,{"strike":482,"call":483,"put":487,"callItm":13,"putItm":72,"isAtm":13},17,{"contract_symbol":484,"symbol":484,"bid":181,"ask":263,"last":485,"change":181,"changePercent":9,"volume":181,"openInterest":486,"open_interest":486,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":13},"PSNY  261016C00017000",0.55,41,{"contract_symbol":488,"symbol":488,"bid":463,"ask":489,"last":490,"change":181,"changePercent":9,"volume":181,"openInterest":205,"open_interest":205,"iv":336,"implied_volatility":336,"delta":491,"gamma":439,"theta":181,"vega":181,"rho":492,"in_the_money":72},"PSNY  261016P00017000",12.7,4.02,-0.999999,-0.003828,{"strike":494,"call":495,"put":497,"callItm":13,"putItm":72,"isAtm":13},18,{"contract_symbol":496,"symbol":496,"bid":181,"ask":263,"last":87,"change":181,"changePercent":9,"volume":181,"openInterest":397,"open_interest":397,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":13},"PSNY  261016C00018000",{"contract_symbol":498,"symbol":498,"bid":475,"ask":499,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":336,"implied_volatility":336,"delta":500,"gamma":371,"theta":181,"vega":181,"rho":501,"in_the_money":72},"PSNY  261016P00018000",13.7,-1,-0.004053,{"strike":503,"call":504,"put":506,"callItm":13,"putItm":72,"isAtm":13},19,{"contract_symbol":505,"symbol":505,"bid":181,"ask":263,"last":220,"change":181,"changePercent":9,"volume":181,"openInterest":202,"open_interest":202,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":13},"PSNY  261016C00019000",{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":336,"implied_volatility":336,"delta":500,"gamma":181,"theta":181,"vega":181,"rho":510,"in_the_money":72},"PSNY  261016P00019000",12.3,14.7,-0.004278,{"strike":512,"call":513,"put":515,"callItm":13,"putItm":72,"isAtm":13},20,{"contract_symbol":514,"symbol":514,"bid":181,"ask":263,"last":263,"change":181,"changePercent":9,"volume":181,"openInterest":216,"open_interest":216,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":13},"PSNY  261016C00020000",{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":336,"implied_volatility":336,"delta":500,"gamma":181,"theta":181,"vega":181,"rho":519,"in_the_money":72},"PSNY  261016P00020000",13.3,15.7,-0.004504,{"strike":521,"call":522,"put":525,"callItm":13,"putItm":72,"isAtm":13},21,{"contract_symbol":523,"symbol":523,"bid":181,"ask":263,"last":524,"change":181,"changePercent":9,"volume":181,"openInterest":216,"open_interest":216,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":13},"PSNY  261016C00021000",2.65,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":336,"implied_volatility":336,"delta":500,"gamma":181,"theta":181,"vega":181,"rho":529,"in_the_money":72},"PSNY  261016P00021000",14.3,16.7,-0.004729,{"strike":531,"call":532,"put":535,"callItm":13,"putItm":72,"isAtm":13},22,{"contract_symbol":533,"symbol":533,"bid":181,"ask":263,"last":213,"change":181,"changePercent":9,"volume":181,"openInterest":534,"open_interest":534,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":13},"PSNY  261016C00022000",33,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":336,"implied_volatility":336,"delta":500,"gamma":181,"theta":181,"vega":181,"rho":539,"in_the_money":72},"PSNY  261016P00022000",15.3,17.7,-0.004954,{"strike":541,"call":542,"put":544,"callItm":13,"putItm":72,"isAtm":13},23,{"contract_symbol":543,"symbol":543,"bid":181,"ask":322,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":13},"PSNY  261016C00023000",{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":548,"change":181,"changePercent":9,"volume":181,"openInterest":202,"open_interest":202,"iv":336,"implied_volatility":336,"delta":500,"gamma":181,"theta":181,"vega":181,"rho":549,"in_the_money":72},"PSNY  261016P00023000",16.3,18.7,9.7,-0.005179,{"strike":335,"call":551,"put":553,"callItm":13,"putItm":72,"isAtm":13},{"contract_symbol":552,"symbol":552,"bid":181,"ask":263,"last":524,"change":181,"changePercent":9,"volume":181,"openInterest":202,"open_interest":202,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":13},"PSNY  261016C00024000",{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":557,"change":181,"changePercent":9,"volume":181,"openInterest":202,"open_interest":202,"iv":336,"implied_volatility":336,"delta":500,"gamma":181,"theta":181,"vega":181,"rho":558,"in_the_money":72},"PSNY  261016P00024000",17.3,19.7,10.5,-0.005404,{"strike":560,"call":561,"put":563,"callItm":13,"putItm":72,"isAtm":13},25,{"contract_symbol":562,"symbol":562,"bid":181,"ask":27,"last":485,"change":181,"changePercent":9,"volume":181,"openInterest":205,"open_interest":205,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":13},"PSNY  261016C00025000",{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":567,"change":181,"changePercent":9,"volume":181,"openInterest":202,"open_interest":202,"iv":336,"implied_volatility":336,"delta":500,"gamma":181,"theta":181,"vega":181,"rho":568,"in_the_money":72},"PSNY  261016P00025000",18.3,20.7,11.2,-0.005629,{"strike":570,"call":571,"put":573,"callItm":13,"putItm":72,"isAtm":13},26,{"contract_symbol":572,"symbol":572,"bid":181,"ask":263,"last":216,"change":181,"changePercent":9,"volume":181,"openInterest":270,"open_interest":270,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":13},"PSNY  261016C00026000",{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":577,"change":181,"changePercent":9,"volume":181,"openInterest":270,"open_interest":270,"iv":336,"implied_volatility":336,"delta":500,"gamma":181,"theta":181,"vega":181,"rho":578,"in_the_money":72},"PSNY  261016P00026000",19.3,21.7,11.8,-0.005855,{"strike":580,"call":581,"put":583,"callItm":13,"putItm":72,"isAtm":13},27,{"contract_symbol":582,"symbol":582,"bid":181,"ask":263,"last":334,"change":181,"changePercent":9,"volume":181,"openInterest":216,"open_interest":216,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":13},"PSNY  261016C00027000",{"contract_symbol":584,"symbol":584,"bid":512,"ask":541,"last":489,"change":181,"changePercent":9,"volume":181,"openInterest":294,"open_interest":294,"iv":336,"implied_volatility":336,"delta":500,"gamma":181,"theta":181,"vega":181,"rho":585,"in_the_money":72},"PSNY  261016P00027000",-0.00608,{"strike":179,"call":587,"put":590,"callItm":13,"putItm":72,"isAtm":13},{"contract_symbol":588,"symbol":588,"bid":181,"ask":263,"last":589,"change":181,"changePercent":9,"volume":181,"openInterest":202,"open_interest":202,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":13},"PSNY  261016C00028000",1.95,{"contract_symbol":591,"symbol":591,"bid":521,"ask":335,"last":592,"change":181,"changePercent":9,"volume":181,"openInterest":175,"open_interest":175,"iv":336,"implied_volatility":336,"delta":500,"gamma":181,"theta":181,"vega":181,"rho":593,"in_the_money":72},"PSNY  261016P00028000",13.4,-0.006305,{"strike":595,"call":596,"put":599,"callItm":13,"putItm":72,"isAtm":13},30,{"contract_symbol":597,"symbol":597,"bid":181,"ask":263,"last":598,"change":181,"changePercent":9,"volume":181,"openInterest":294,"open_interest":294,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":13},"PSNY  261016C00030000",0.11,{"contract_symbol":600,"symbol":600,"bid":541,"ask":570,"last":324,"change":181,"changePercent":9,"volume":181,"openInterest":275,"open_interest":275,"iv":336,"implied_volatility":336,"delta":500,"gamma":181,"theta":181,"vega":181,"rho":601,"in_the_money":72},"PSNY  261016P00030000",-0.006755,{"strike":311,"call":603,"put":605,"callItm":13,"putItm":72,"isAtm":13},{"contract_symbol":604,"symbol":604,"bid":181,"ask":263,"last":202,"change":181,"changePercent":9,"volume":181,"openInterest":205,"open_interest":205,"iv":326,"implied_volatility":326,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":13},"PSNY  261016C00035000",{"contract_symbol":606,"symbol":606,"bid":179,"ask":607,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":336,"implied_volatility":336,"delta":500,"gamma":181,"theta":181,"vega":181,"rho":608,"in_the_money":72},"PSNY  261016P00035000",31,-0.007881,"2026-10-08T14:45:05.161903+00:00"]