[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSR":3,"homepage-market-summary":29,"stock-options-PSR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PSR","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 Active U.S. Real Estate Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7918,2.69828,"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},96.651853,96.89,96.62,95.9805,0.6714,0.7,1190.577197,108.78,89.41,2075.6328106414344,37.4,4494,{"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":174,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":183,"strikes":197,"updated_at":663,"task_id":9},"SUCCESS",96.65,{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.1,{"total_volume":182,"total_open_interest":182,"put_call_ratio":9,"implied_volatility":180},0,[184,185,189,193],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":186,"label":186,"type":177,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",45,"261120",{"date":190,"label":190,"type":177,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",101,"270115",{"date":194,"label":194,"type":177,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",192,"270416",[198,211,221,230,239,253,266,280,295,310,327,346,363,382,402,422,438,452,464,478,493,507,521,534,545,555,564,573,582,591,600,609,618,627,636,645,654],{"strike":199,"call":200,"put":207,"callItm":11,"putItm":66,"isAtm":66},84,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":205,"gamma":182,"theta":182,"vega":182,"rho":206,"in_the_money":11},"PSR   261016C00084000",11.4,14.2,0.0528,1,0.022997,{"contract_symbol":208,"symbol":208,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":66},"PSR   261016P00084000",1.25,0.1241,{"strike":212,"call":213,"put":218,"callItm":11,"putItm":66,"isAtm":66},85,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":205,"gamma":182,"theta":182,"vega":182,"rho":217,"in_the_money":11},"PSR   261016C00085000",10.4,13.2,0.023271,{"contract_symbol":219,"symbol":219,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":220,"implied_volatility":220,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":66},"PSR   261016P00085000",0.1246,{"strike":222,"call":223,"put":228,"callItm":11,"putItm":66,"isAtm":66},86,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":205,"gamma":182,"theta":182,"vega":182,"rho":227,"in_the_money":11},"PSR   261016C00086000",9.5,12.2,0.023545,{"contract_symbol":229,"symbol":229,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":66},"PSR   261016P00086000",{"strike":231,"call":232,"put":237,"callItm":11,"putItm":66,"isAtm":66},87,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":205,"gamma":182,"theta":182,"vega":182,"rho":236,"in_the_money":11},"PSR   261016C00087000",8.4,11.2,0.023818,{"contract_symbol":238,"symbol":238,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":66},"PSR   261016P00087000",{"strike":240,"call":241,"put":247,"callItm":11,"putItm":66,"isAtm":66},88,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":245,"implied_volatility":245,"delta":205,"gamma":182,"theta":182,"vega":182,"rho":246,"in_the_money":11},"PSR   261016C00088000",7.4,10.2,0.0492,0.024092,{"contract_symbol":248,"symbol":248,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":220,"implied_volatility":220,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":182,"in_the_money":66},"PSR   261016P00088000",-0.000002,0.000005,-0.000001,0.000001,{"strike":254,"call":255,"put":260,"callItm":11,"putItm":66,"isAtm":66},89,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":205,"gamma":182,"theta":182,"vega":182,"rho":259,"in_the_money":11},"PSR   261016C00089000",6.4,9.2,0.024366,{"contract_symbol":261,"symbol":261,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":251,"in_the_money":66},"PSR   261016P00089000",-0.000022,0.000047,-0.000009,0.000015,{"strike":267,"call":268,"put":273,"callItm":11,"putItm":66,"isAtm":66},90,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":205,"gamma":182,"theta":182,"vega":182,"rho":272,"in_the_money":11},"PSR   261016C00090000",5.4,8.2,0.02464,{"contract_symbol":274,"symbol":274,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":66},"PSR   261016P00090000",-0.000196,0.000374,-0.000074,0.000119,-0.000005,{"strike":281,"call":282,"put":287,"callItm":11,"putItm":66,"isAtm":66},91,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":205,"gamma":182,"theta":182,"vega":182,"rho":286,"in_the_money":11},"PSR   261016C00091000",4.5,7.2,0.024913,{"contract_symbol":288,"symbol":288,"bid":182,"ask":289,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":220,"implied_volatility":220,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":66},"PSR   261016P00091000",1.3,-0.001363,0.002242,-0.000446,0.000716,-0.000036,{"strike":296,"call":297,"put":302,"callItm":11,"putItm":66,"isAtm":66},92,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":205,"gamma":182,"theta":182,"vega":182,"rho":301,"in_the_money":11},"PSR   261016C00092000",3.5,6.2,0.025187,{"contract_symbol":303,"symbol":303,"bid":182,"ask":304,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":66},"PSR   261016P00092000",1.35,-0.006654,0.009375,-0.001852,0.002984,-0.000177,{"strike":311,"call":312,"put":320,"callItm":11,"putItm":66,"isAtm":66},93,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":316,"gamma":317,"theta":251,"vega":318,"rho":319,"in_the_money":11},"PSR   261016C00093000",2.65,5.3,0.999998,0.000014,0.000002,0.025461,{"contract_symbol":321,"symbol":321,"bid":182,"ask":304,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":66},"PSR   261016P00093000",-0.025647,0.030043,-0.005934,0.009561,-0.000685,{"strike":328,"call":329,"put":338,"callItm":11,"putItm":66,"isAtm":66},94,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":245,"implied_volatility":245,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":11},"PSR   261016C00094000",1.8,4.3,0.99983,0.000827,-0.000026,0.000104,0.02573,{"contract_symbol":339,"symbol":339,"bid":182,"ask":340,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":220,"implied_volatility":220,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":66},"PSR   261016P00094000",1.45,-0.077331,0.072646,-0.01445,0.023201,-0.002068,{"strike":347,"call":348,"put":355,"callItm":11,"putItm":66,"isAtm":11},95,{"contract_symbol":349,"symbol":349,"bid":205,"ask":299,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":11},"PSR   261016C00095000",0.983332,0.049071,-0.001751,0.006638,0.025565,{"contract_symbol":356,"symbol":356,"bid":182,"ask":357,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":66},"PSR   261016P00095000",1.6,-0.180639,0.13232,-0.026135,0.042111,-0.00484,{"strike":364,"call":365,"put":374,"callItm":11,"putItm":66,"isAtm":11},96,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":11},"PSR   261016C00096000",0.25,2.6,0.823409,0.306892,-0.010952,0.041515,0.021581,{"contract_symbol":375,"symbol":375,"bid":182,"ask":376,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":66},"PSR   261016P00096000",1.85,-0.343457,0.185068,-0.036554,0.058899,-0.009226,{"strike":383,"call":384,"put":393,"callItm":66,"putItm":11,"isAtm":11},97,{"contract_symbol":385,"symbol":385,"bid":182,"ask":386,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":66},"PSR   261016C00097000",2.05,0.0967,0.446111,0.25523,-0.030614,0.063298,0.011679,{"contract_symbol":394,"symbol":394,"bid":182,"ask":395,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":11},"PSR   261016P00097000",2.2,0.0938,-0.555729,0.262915,-0.029681,0.063258,-0.014921,{"strike":403,"call":404,"put":413,"callItm":66,"putItm":11,"isAtm":11},98,{"contract_symbol":405,"symbol":405,"bid":182,"ask":406,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":66},"PSR   261016C00098000",1.7,0.1417,0.300232,0.153303,-0.039459,0.055695,0.007838,{"contract_symbol":414,"symbol":414,"bid":58,"ask":415,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":11},"PSR   261016P00098000",2.9,0.0258,-0.998346,0.012908,-0.00011,0.000854,-0.026786,{"strike":423,"call":424,"put":431,"callItm":66,"putItm":11,"isAtm":11},99,{"contract_symbol":425,"symbol":425,"bid":182,"ask":340,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":407,"implied_volatility":407,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":66},"PSR   261016C00099000",0.169337,0.111257,-0.028636,0.04042,0.004431,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":435,"implied_volatility":435,"delta":436,"gamma":252,"theta":182,"vega":182,"rho":437,"in_the_money":11},"PSR   261016P00099000",1.15,3.7,0.0261,-1,-0.027104,{"strike":439,"call":440,"put":447,"callItm":66,"putItm":11,"isAtm":66},100,{"contract_symbol":441,"symbol":441,"bid":182,"ask":289,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":407,"implied_volatility":407,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":66},"PSR   261016C00100000",0.082951,0.067341,-0.017333,0.024465,0.002174,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":435,"implied_volatility":435,"delta":436,"gamma":182,"theta":182,"vega":182,"rho":451,"in_the_money":11},"PSR   261016P00100000",2,4.7,-0.027377,{"strike":191,"call":453,"put":460,"callItm":66,"putItm":11,"isAtm":66},{"contract_symbol":454,"symbol":454,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":407,"implied_volatility":407,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":66},"PSR   261016C00101000",0.035153,0.03418,-0.008798,0.012418,0.000923,{"contract_symbol":461,"symbol":461,"bid":415,"ask":462,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":435,"implied_volatility":435,"delta":436,"gamma":182,"theta":182,"vega":182,"rho":463,"in_the_money":11},"PSR   261016P00101000",5.6,-0.027651,{"strike":465,"call":466,"put":473,"callItm":66,"putItm":11,"isAtm":66},102,{"contract_symbol":467,"symbol":467,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":407,"implied_volatility":407,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":66},"PSR   261016C00102000",0.012867,0.014624,-0.003764,0.005313,0.000338,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":416,"implied_volatility":416,"delta":436,"gamma":182,"theta":182,"vega":182,"rho":477,"in_the_money":11},"PSR   261016P00102000",3.8,6.6,-0.027925,{"strike":479,"call":480,"put":488,"callItm":66,"putItm":11,"isAtm":66},103,{"contract_symbol":481,"symbol":481,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":66},"PSR   261016C00103000",0.1414,0.004005,0.005238,-0.001343,0.001899,0.000105,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":435,"implied_volatility":435,"delta":436,"gamma":182,"theta":182,"vega":182,"rho":492,"in_the_money":11},"PSR   261016P00103000",4.8,7.6,-0.028199,{"strike":494,"call":495,"put":502,"callItm":66,"putItm":11,"isAtm":66},104,{"contract_symbol":496,"symbol":496,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":407,"implied_volatility":407,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":66},"PSR   261016C00104000",0.001112,0.001636,-0.000421,0.000594,0.000029,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":435,"implied_volatility":435,"delta":436,"gamma":182,"theta":182,"vega":182,"rho":506,"in_the_money":11},"PSR   261016P00104000",5.8,8.6,-0.028472,{"strike":508,"call":509,"put":516,"callItm":66,"putItm":11,"isAtm":66},105,{"contract_symbol":510,"symbol":510,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":407,"implied_volatility":407,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":66},"PSR   261016C00105000",0.000263,0.000432,-0.000111,0.000157,0.000007,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":435,"implied_volatility":435,"delta":436,"gamma":182,"theta":182,"vega":182,"rho":520,"in_the_money":11},"PSR   261016P00105000",6.8,9.6,-0.028746,{"strike":522,"call":523,"put":529,"callItm":66,"putItm":11,"isAtm":66},106,{"contract_symbol":524,"symbol":524,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":482,"implied_volatility":482,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":252,"in_the_money":66},"PSR   261016C00106000",0.000053,0.000095,-0.000024,0.000035,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":435,"implied_volatility":435,"delta":436,"gamma":182,"theta":182,"vega":182,"rho":533,"in_the_money":11},"PSR   261016P00106000",7.8,10.6,-0.02902,{"strike":535,"call":536,"put":540,"callItm":66,"putItm":11,"isAtm":66},107,{"contract_symbol":537,"symbol":537,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":407,"implied_volatility":407,"delta":538,"gamma":539,"theta":279,"vega":515,"rho":182,"in_the_money":66},"PSR   261016C00107000",0.00001,0.000019,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":435,"implied_volatility":435,"delta":436,"gamma":182,"theta":182,"vega":182,"rho":544,"in_the_money":11},"PSR   261016P00107000",8.8,11.6,-0.029294,{"strike":546,"call":547,"put":550,"callItm":66,"putItm":11,"isAtm":66},108,{"contract_symbol":548,"symbol":548,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":407,"implied_volatility":407,"delta":318,"gamma":549,"theta":251,"vega":252,"rho":182,"in_the_money":66},"PSR   261016C00108000",0.000003,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":435,"implied_volatility":435,"delta":436,"gamma":182,"theta":182,"vega":182,"rho":554,"in_the_money":11},"PSR   261016P00108000",9.8,12.6,-0.029568,{"strike":556,"call":557,"put":559,"callItm":66,"putItm":11,"isAtm":66},109,{"contract_symbol":558,"symbol":558,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":482,"implied_volatility":482,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":66},"PSR   261016C00109000",{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":416,"implied_volatility":416,"delta":436,"gamma":182,"theta":182,"vega":182,"rho":563,"in_the_money":11},"PSR   261016P00109000",10.8,13.6,-0.029841,{"strike":565,"call":566,"put":568,"callItm":66,"putItm":11,"isAtm":66},110,{"contract_symbol":567,"symbol":567,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":407,"implied_volatility":407,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":66},"PSR   261016C00110000",{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":435,"implied_volatility":435,"delta":436,"gamma":182,"theta":182,"vega":182,"rho":572,"in_the_money":11},"PSR   261016P00110000",11.8,14.6,-0.030115,{"strike":574,"call":575,"put":577,"callItm":66,"putItm":11,"isAtm":66},111,{"contract_symbol":576,"symbol":576,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":407,"implied_volatility":407,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":66},"PSR   261016C00111000",{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":435,"implied_volatility":435,"delta":436,"gamma":182,"theta":182,"vega":182,"rho":581,"in_the_money":11},"PSR   261016P00111000",12.8,15.6,-0.030389,{"strike":583,"call":584,"put":586,"callItm":66,"putItm":11,"isAtm":66},112,{"contract_symbol":585,"symbol":585,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":482,"implied_volatility":482,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":66},"PSR   261016C00112000",{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":435,"implied_volatility":435,"delta":436,"gamma":182,"theta":182,"vega":182,"rho":590,"in_the_money":11},"PSR   261016P00112000",13.8,16.6,-0.030663,{"strike":592,"call":593,"put":595,"callItm":66,"putItm":11,"isAtm":66},113,{"contract_symbol":594,"symbol":594,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":407,"implied_volatility":407,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":66},"PSR   261016C00113000",{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":435,"implied_volatility":435,"delta":436,"gamma":182,"theta":182,"vega":182,"rho":599,"in_the_money":11},"PSR   261016P00113000",14.8,17.6,-0.030936,{"strike":601,"call":602,"put":604,"callItm":66,"putItm":11,"isAtm":66},114,{"contract_symbol":603,"symbol":603,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":407,"implied_volatility":407,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":66},"PSR   261016C00114000",{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":435,"implied_volatility":435,"delta":436,"gamma":182,"theta":182,"vega":182,"rho":608,"in_the_money":11},"PSR   261016P00114000",15.8,18.6,-0.03121,{"strike":610,"call":611,"put":613,"callItm":66,"putItm":11,"isAtm":66},115,{"contract_symbol":612,"symbol":612,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":407,"implied_volatility":407,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":66},"PSR   261016C00115000",{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":416,"implied_volatility":416,"delta":436,"gamma":182,"theta":182,"vega":182,"rho":617,"in_the_money":11},"PSR   261016P00115000",16.8,19.6,-0.031484,{"strike":619,"call":620,"put":622,"callItm":66,"putItm":11,"isAtm":66},116,{"contract_symbol":621,"symbol":621,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":407,"implied_volatility":407,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":66},"PSR   261016C00116000",{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":435,"implied_volatility":435,"delta":436,"gamma":182,"theta":182,"vega":182,"rho":626,"in_the_money":11},"PSR   261016P00116000",17.8,20.6,-0.031758,{"strike":628,"call":629,"put":631,"callItm":66,"putItm":11,"isAtm":66},117,{"contract_symbol":630,"symbol":630,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":407,"implied_volatility":407,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":66},"PSR   261016C00117000",{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":435,"implied_volatility":435,"delta":436,"gamma":182,"theta":182,"vega":182,"rho":635,"in_the_money":11},"PSR   261016P00117000",18.8,21.6,-0.032032,{"strike":637,"call":638,"put":640,"callItm":66,"putItm":11,"isAtm":66},118,{"contract_symbol":639,"symbol":639,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":407,"implied_volatility":407,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":66},"PSR   261016C00118000",{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":416,"implied_volatility":416,"delta":436,"gamma":182,"theta":182,"vega":182,"rho":644,"in_the_money":11},"PSR   261016P00118000",19.8,22.6,-0.032305,{"strike":646,"call":647,"put":649,"callItm":66,"putItm":11,"isAtm":66},119,{"contract_symbol":648,"symbol":648,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":482,"implied_volatility":482,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":66},"PSR   261016C00119000",{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":435,"implied_volatility":435,"delta":436,"gamma":182,"theta":182,"vega":182,"rho":653,"in_the_money":11},"PSR   261016P00119000",20.8,23.6,-0.032579,{"strike":655,"call":656,"put":658,"callItm":66,"putItm":11,"isAtm":66},120,{"contract_symbol":657,"symbol":657,"bid":182,"ask":205,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":407,"implied_volatility":407,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":66},"PSR   261016C00120000",{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":435,"implied_volatility":435,"delta":436,"gamma":182,"theta":182,"vega":182,"rho":662,"in_the_money":11},"PSR   261016P00120000",21.8,24.6,-0.032853,"2026-10-07T05:35:36.325077+00:00"]