[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTF":3,"homepage-market-summary":30,"stock-options-PTF":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PTF","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 Exchange-Traded Fund Trust Invesco Dorsey Wright Technology Momentum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0295,0.03324,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},112.8,113.89,115.23,112.67,112.8946,-0.0946,-0.08,63513.787318,139.64999,66.48,79153.90147600399,63.3,5026,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"status":174,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":1022,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.5,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},14,251,0,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",45,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",73,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-03-19",164,"270319",[200,222,242,261,281,301,324,346,369,392,413,434,456,480,500,521,542,562,586,607,628,647,669,691,715,737,758,778,799,822,840,861,881,900,921,941,961,975,988,1001,1013],{"strike":201,"call":202,"put":212,"callItm":11,"putItm":67,"isAtm":67},65,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":207,"gamma":208,"theta":209,"vega":210,"rho":211,"in_the_money":11},"PTF   261016C00065000",47.6,48.1,0.9018,0.999918,0.00002,-0.000276,0.000061,0.017763,{"contract_symbol":213,"symbol":213,"bid":184,"ask":214,"last":215,"change":184,"changePercent":9,"volume":184,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":184,"in_the_money":67},"PTF   261016P00065000",0.1,0.15,11,0.7349,-0.000002,0.000001,-0.000007,0.000002,{"strike":223,"call":224,"put":233,"callItm":11,"putItm":67,"isAtm":67},70,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":11},"PTF   261016C00070000",42.6,43.1,0.999466,0.000112,-0.001591,0.000352,0.019115,{"contract_symbol":234,"symbol":234,"bid":184,"ask":214,"last":235,"change":184,"changePercent":9,"volume":184,"openInterest":236,"open_interest":236,"iv":217,"implied_volatility":217,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":67},"PTF   261016P00070000",0.05,1,-0.000034,0.00001,-0.000098,0.000027,-0.000001,{"strike":243,"call":244,"put":253,"callItm":11,"putItm":67,"isAtm":67},75,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":11},"PTF   261016C00075000",37.6,38.1,0.997516,0.000459,-0.006496,0.001438,0.020418,{"contract_symbol":254,"symbol":254,"bid":184,"ask":214,"last":107,"change":184,"changePercent":9,"volume":184,"openInterest":255,"open_interest":255,"iv":217,"implied_volatility":217,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":67},"PTF   261016P00075000",2,-0.000317,0.000085,-0.0008,0.000217,-0.00001,{"strike":262,"call":263,"put":272,"callItm":11,"putItm":67,"isAtm":67},80,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":11},"PTF   261016C00080000",32.6,33.2,0.991254,0.00141,-0.019957,0.004418,0.021582,{"contract_symbol":273,"symbol":273,"bid":184,"ask":214,"last":274,"change":184,"changePercent":9,"volume":184,"openInterest":178,"open_interest":178,"iv":275,"implied_volatility":275,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":67},"PTF   261016P00080000",2.25,0.7329,-0.00191,0.000445,-0.00416,0.001133,-0.000061,{"strike":282,"call":283,"put":292,"callItm":11,"putItm":67,"isAtm":67},85,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":11},"PTF   261016C00085000",27.7,28.2,0.975556,0.003412,-0.048288,0.010691,0.022434,{"contract_symbol":293,"symbol":293,"bid":184,"ask":215,"last":294,"change":184,"changePercent":9,"volume":184,"openInterest":295,"open_interest":295,"iv":217,"implied_volatility":217,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":67},"PTF   261016P00085000",1.05,27,-0.008514,0.00169,-0.015886,0.004316,-0.000273,{"strike":302,"call":303,"put":313,"callItm":11,"putItm":67,"isAtm":67},90,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":307,"implied_volatility":307,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":11},"PTF   261016C00090000",22.7,23.2,0.7521,0.969585,0.004909,-0.048324,0.012828,0.023614,{"contract_symbol":314,"symbol":314,"bid":184,"ask":315,"last":316,"change":184,"changePercent":9,"volume":184,"openInterest":317,"open_interest":317,"iv":318,"implied_volatility":318,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":67},"PTF   261016P00090000",2.35,0.67,12,0.6545,-0.01631,0.003335,-0.024867,0.007585,-0.000523,{"strike":325,"call":326,"put":337,"callItm":11,"putItm":67,"isAtm":67},94,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":330,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":331,"implied_volatility":331,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":11},"PTF   261016C00094000",18.8,19.3,8.86,0.6341,0.96306,0.006833,-0.047813,0.015054,0.024504,{"contract_symbol":338,"symbol":338,"bid":235,"ask":339,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":340,"implied_volatility":340,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":67},"PTF   261016P00094000",0.2,0.5959,-0.029023,0.005959,-0.036831,0.012339,-0.00093,{"strike":347,"call":348,"put":358,"callItm":11,"putItm":67,"isAtm":67},95,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":352,"implied_volatility":352,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":11},"PTF   261016C00095000",17.8,18.3,0.605,0.961018,0.007483,-0.047665,0.015729,0.024713,{"contract_symbol":359,"symbol":359,"bid":184,"ask":360,"last":361,"change":184,"changePercent":9,"volume":184,"openInterest":362,"open_interest":362,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":67},"PTF   261016P00095000",2.45,1.15,6,0.5873,-0.03494,0.007048,-0.042311,0.014383,-0.00112,{"strike":370,"call":371,"put":381,"callItm":11,"putItm":67,"isAtm":67},96,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":11},"PTF   261016C00096000",16.8,17.3,0.5829,0.957022,0.008407,-0.049705,0.017026,0.02486,{"contract_symbol":382,"symbol":382,"bid":184,"ask":383,"last":384,"change":184,"changePercent":9,"volume":184,"openInterest":385,"open_interest":385,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":67},"PTF   261016P00096000",0.75,3.45,3,0.5794,-0.042096,0.008316,-0.048586,0.016742,-0.00135,{"strike":393,"call":394,"put":404,"callItm":11,"putItm":67,"isAtm":67},97,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":11},"PTF   261016C00097000",15.8,16.4,0.5812,0.946738,0.010011,-0.058846,0.020215,0.024801,{"contract_symbol":405,"symbol":405,"bid":184,"ask":406,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":67},"PTF   261016P00097000",1.5,0.5622,-0.047916,0.009513,-0.052321,0.018582,-0.001536,{"strike":414,"call":415,"put":425,"callItm":11,"putItm":67,"isAtm":67},98,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":11},"PTF   261016C00098000",14.9,15.4,0.5785,0.934948,0.011765,-0.06853,0.023649,0.024693,{"contract_symbol":426,"symbol":426,"bid":184,"ask":236,"last":427,"change":184,"changePercent":9,"volume":184,"openInterest":236,"open_interest":236,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":67},"PTF   261016P00098000",3.8,0.5474,-0.055421,0.010967,-0.0572,0.020861,-0.001776,{"strike":435,"call":436,"put":446,"callItm":11,"putItm":67,"isAtm":67},99,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":11},"PTF   261016C00099000",13.9,14.4,0.5709,0.922942,0.013579,-0.07702,0.026936,0.024579,{"contract_symbol":447,"symbol":447,"bid":184,"ask":448,"last":449,"change":184,"changePercent":9,"volume":184,"openInterest":236,"open_interest":236,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":67},"PTF   261016P00099000",2.55,7.5,0.5363,-0.065366,0.012739,-0.063761,0.023738,-0.002095,{"strike":457,"call":458,"put":469,"callItm":11,"putItm":67,"isAtm":67},100,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":461,"change":184,"changePercent":9,"volume":184,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":11},"PTF   261016C00100000",13,13.5,57,0.5593,0.910525,0.015508,-0.084433,0.030138,0.024451,{"contract_symbol":470,"symbol":470,"bid":184,"ask":471,"last":472,"change":184,"changePercent":9,"volume":184,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":67},"PTF   261016P00100000",1.4,0.6,8,0.5232,-0.076272,0.014702,-0.070039,0.026726,-0.002445,{"strike":481,"call":482,"put":491,"callItm":11,"putItm":67,"isAtm":67},101,{"contract_symbol":483,"symbol":483,"bid":317,"ask":484,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":11},"PTF   261016C00101000",12.5,0.5455,0.897151,0.017617,-0.091223,0.033389,0.024294,{"contract_symbol":492,"symbol":492,"bid":493,"ask":180,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":67},"PTF   261016P00101000",0.3,0.5072,-0.087796,0.016863,-0.075488,0.029716,-0.002814,{"strike":501,"call":502,"put":512,"callItm":11,"putItm":67,"isAtm":67},102,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":11},"PTF   261016C00102000",11.1,11.6,0.5327,0.881362,0.019985,-0.098689,0.036988,0.024058,{"contract_symbol":513,"symbol":513,"bid":514,"ask":159,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":67},"PTF   261016P00102000",0.35,0.4907,-0.101029,0.019331,-0.081003,0.032958,-0.003237,{"strike":522,"call":523,"put":533,"callItm":11,"putItm":67,"isAtm":67},103,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":11},"PTF   261016C00103000",10.2,10.7,0.5197,0.863389,0.022596,-0.106201,0.040801,0.023751,{"contract_symbol":534,"symbol":534,"bid":59,"ask":535,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":67},"PTF   261016P00103000",0.65,0.481,-0.119589,0.022256,-0.089624,0.037197,-0.003834,{"strike":543,"call":544,"put":554,"callItm":11,"putItm":67,"isAtm":67},104,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":11},"PTF   261016C00104000",9.3,9.8,0.5037,0.844147,0.025469,-0.112476,0.044578,0.023405,{"contract_symbol":555,"symbol":555,"bid":159,"ask":383,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":67},"PTF   261016P00104000",0.471,-0.140892,0.02546,-0.098304,0.041668,-0.00452,{"strike":563,"call":564,"put":575,"callItm":11,"putItm":67,"isAtm":67},105,{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":568,"change":184,"changePercent":9,"volume":184,"openInterest":255,"open_interest":255,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":11},"PTF   261016C00105000",8.4,8.9,1.63,0.4882,0.821929,0.028642,-0.118785,0.048581,0.022962,{"contract_symbol":576,"symbol":576,"bid":577,"ask":122,"last":578,"change":184,"changePercent":9,"volume":184,"openInterest":579,"open_interest":579,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":67},"PTF   261016P00105000",0.7,1.1,7,0.4644,-0.167047,0.028904,-0.108493,0.046641,-0.005366,{"strike":587,"call":588,"put":598,"callItm":11,"putItm":67,"isAtm":67},106,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":11},"PTF   261016C00106000",7.6,8.1,0.4821,0.792302,0.031864,-0.128875,0.053373,0.022272,{"contract_symbol":599,"symbol":599,"bid":600,"ask":294,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":67},"PTF   261016P00106000",0.85,0.4548,-0.195271,0.032549,-0.117171,0.051436,-0.006278,{"strike":608,"call":609,"put":619,"callItm":11,"putItm":67,"isAtm":67},107,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":11},"PTF   261016C00107000",6.8,7.3,0.4738,0.760341,0.035171,-0.137414,0.057902,0.021505,{"contract_symbol":620,"symbol":620,"bid":236,"ask":621,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":67},"PTF   261016P00107000",1.25,0.4437,-0.226534,0.036405,-0.12471,0.056119,-0.007288,{"strike":629,"call":630,"put":639,"callItm":11,"putItm":67,"isAtm":67},108,{"contract_symbol":631,"symbol":631,"bid":362,"ask":632,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":11},"PTF   261016C00108000",6.5,0.4615,0.726503,0.038682,-0.143386,0.062029,0.020679,{"contract_symbol":640,"symbol":640,"bid":117,"ask":406,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":641,"implied_volatility":641,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":67},"PTF   261016P00108000",0.4365,-0.263512,0.040143,-0.133096,0.060879,-0.008489,{"strike":648,"call":649,"put":660,"callItm":11,"putItm":67,"isAtm":67},109,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":653,"change":184,"changePercent":9,"volume":184,"openInterest":385,"open_interest":385,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":11},"PTF   261016C00109000",5.3,5.7,3.02,0.4504,0.688466,0.042113,-0.148667,0.065902,0.019712,{"contract_symbol":661,"symbol":661,"bid":406,"ask":662,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":67},"PTF   261016P00109000",1.75,0.431,-0.304916,0.043592,-0.140939,0.065285,-0.00984,{"strike":670,"call":671,"put":682,"callItm":11,"putItm":67,"isAtm":67},110,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":675,"change":316,"changePercent":9,"volume":255,"openInterest":178,"open_interest":178,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":11},"PTF   261016C00110000",2.65,6.9,5.77,0.4429,0.645734,0.04506,-0.153839,0.069344,0.018584,{"contract_symbol":683,"symbol":683,"bid":535,"ask":684,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":685,"implied_volatility":685,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":67},"PTF   261016P00110000",4.2,0.4229,-0.348948,0.04694,-0.146075,0.068967,-0.011279,{"strike":692,"call":693,"put":705,"callItm":11,"putItm":67,"isAtm":11},111,{"contract_symbol":694,"symbol":694,"bid":695,"ask":696,"last":697,"change":184,"changePercent":9,"volume":184,"openInterest":698,"open_interest":698,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":11},"PTF   261016C00111000",3.9,4.4,3.1,5,0.4315,0.600625,0.048018,-0.155566,0.071985,0.017379,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":67},"PTF   261016P00111000",2.15,2.4,0.4162,-0.396754,0.049695,-0.14979,0.071859,-0.012848,{"strike":716,"call":717,"put":727,"callItm":11,"putItm":67,"isAtm":11},112,{"contract_symbol":718,"symbol":718,"bid":719,"ask":427,"last":720,"change":184,"changePercent":9,"volume":184,"openInterest":362,"open_interest":362,"iv":721,"implied_volatility":721,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":11},"PTF   261016C00112000",3.4,2.43,0.4207,0.552006,0.050436,-0.155374,0.073731,0.016052,{"contract_symbol":728,"symbol":728,"bid":729,"ask":730,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":731,"implied_volatility":731,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":67},"PTF   261016P00112000",2.5,2.8,0.4063,-0.447116,0.052218,-0.149985,0.073709,-0.014503,{"strike":738,"call":739,"put":749,"callItm":67,"putItm":11,"isAtm":11},113,{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":383,"change":184,"changePercent":9,"volume":184,"openInterest":698,"open_interest":698,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":67},"PTF   261016C00113000",2.85,3.2,0.4228,0.501301,0.050622,-0.157473,0.074363,0.014622,{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":747,"rho":757,"in_the_money":11},"PTF   261016P00113000",2.95,3.3,0.4028,-0.499983,0.05313,-0.150041,-0.016262,{"strike":759,"call":760,"put":769,"callItm":67,"putItm":11,"isAtm":11},114,{"contract_symbol":761,"symbol":761,"bid":600,"ask":762,"last":147,"change":184,"changePercent":9,"volume":184,"openInterest":763,"open_interest":763,"iv":764,"implied_volatility":764,"delta":654,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":67},"PTF   261016C00114000",4.7,4,0.4187,0.050715,-0.154761,0.073788,0.013184,{"contract_symbol":770,"symbol":770,"bid":771,"ask":427,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":772,"implied_volatility":772,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":11},"PTF   261016P00114000",3.5,0.3991,-0.55335,0.053151,-0.147307,0.073697,-0.01805,{"strike":779,"call":780,"put":791,"callItm":67,"putItm":11,"isAtm":11},115,{"contract_symbol":781,"symbol":781,"bid":95,"ask":782,"last":771,"change":783,"changePercent":9,"volume":178,"openInterest":784,"open_interest":784,"iv":785,"implied_volatility":785,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":67},"PTF   261016C00115000",2.2,1.8,24,0.4093,0.398143,0.050573,-0.147463,0.071926,0.011701,{"contract_symbol":792,"symbol":792,"bid":763,"ask":696,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":11},"PTF   261016P00115000",0.3913,-0.60762,0.052697,-0.140397,0.071641,-0.019872,{"strike":800,"call":801,"put":812,"callItm":67,"putItm":11,"isAtm":67},116,{"contract_symbol":802,"symbol":802,"bid":803,"ask":783,"last":804,"change":805,"changePercent":9,"volume":255,"openInterest":184,"open_interest":184,"iv":806,"implied_volatility":806,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":67},"PTF   261016C00116000",1.55,2.27,2.04,0.4018,0.346582,0.049275,-0.138454,0.068795,0.010222,{"contract_symbol":813,"symbol":813,"bid":814,"ask":698,"last":815,"change":184,"changePercent":9,"volume":184,"openInterest":236,"open_interest":236,"iv":816,"implied_volatility":816,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":11},"PTF   261016P00116000",4.6,9.11,0.3836,-0.661451,0.051164,-0.131,0.068187,-0.021696,{"strike":823,"call":824,"put":832,"callItm":67,"putItm":11,"isAtm":67},117,{"contract_symbol":825,"symbol":825,"bid":621,"ask":406,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":826,"implied_volatility":826,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":67},"PTF   261016C00117000",0.4,0.299278,0.046583,-0.129702,0.064739,0.008849,{"contract_symbol":833,"symbol":833,"bid":651,"ask":652,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":834,"implied_volatility":834,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":11},"PTF   261016P00117000",0.3809,-0.710954,0.048143,-0.121528,0.063707,-0.02341,{"strike":841,"call":842,"put":852,"callItm":67,"putItm":11,"isAtm":67},118,{"contract_symbol":843,"symbol":843,"bid":844,"ask":117,"last":845,"change":184,"changePercent":9,"volume":184,"openInterest":698,"open_interest":698,"iv":846,"implied_volatility":846,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":67},"PTF   261016C00118000",0.95,1.45,0.3952,0.253377,0.043443,-0.118087,0.059655,0.007512,{"contract_symbol":853,"symbol":853,"bid":362,"ask":854,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":855,"implied_volatility":855,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":11},"PTF   261016P00118000",6.4,0.3735,-0.759969,0.044657,-0.108409,0.057951,-0.025116,{"strike":862,"call":863,"put":871,"callItm":67,"putItm":11,"isAtm":67},119,{"contract_symbol":864,"symbol":864,"bid":383,"ask":844,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":865,"implied_volatility":865,"delta":866,"gamma":867,"theta":868,"vega":869,"rho":870,"in_the_money":67},"PTF   261016C00119000",0.3902,0.210677,0.039699,-0.10519,0.053823,0.006262,{"contract_symbol":872,"symbol":872,"bid":873,"ask":874,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":875,"implied_volatility":875,"delta":876,"gamma":877,"theta":878,"vega":879,"rho":880,"in_the_money":11},"PTF   261016P00119000",6.7,7.2,0.3611,-0.808877,0.040457,-0.091829,0.050766,-0.026823,{"strike":882,"call":883,"put":892,"callItm":67,"putItm":11,"isAtm":67},120,{"contract_symbol":884,"symbol":884,"bid":159,"ask":383,"last":578,"change":184,"changePercent":9,"volume":184,"openInterest":885,"open_interest":885,"iv":886,"implied_volatility":886,"delta":887,"gamma":888,"theta":889,"vega":890,"rho":891,"in_the_money":67},"PTF   261016C00120000",21,0.3887,0.174187,0.035476,-0.093262,0.047908,0.005188,{"contract_symbol":893,"symbol":893,"bid":449,"ask":473,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":894,"implied_volatility":894,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":11},"PTF   261016P00120000",0.3564,-0.848067,0.035396,-0.078249,0.043833,-0.028255,{"strike":901,"call":902,"put":911,"callItm":67,"putItm":11,"isAtm":67},125,{"contract_symbol":903,"symbol":903,"bid":214,"ask":904,"last":59,"change":184,"changePercent":9,"volume":184,"openInterest":385,"open_interest":385,"iv":905,"implied_volatility":905,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":910,"in_the_money":67},"PTF   261016C00125000",0.25,0.3852,0.056179,0.015754,-0.040684,0.021086,0.001685,{"contract_symbol":912,"symbol":912,"bid":913,"ask":914,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":915,"implied_volatility":915,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"in_the_money":11},"PTF   261016P00125000",12.1,12.6,0.3382,-0.965392,0.012146,-0.02417,0.014271,-0.033121,{"strike":922,"call":923,"put":931,"callItm":67,"putItm":11,"isAtm":67},130,{"contract_symbol":924,"symbol":924,"bid":184,"ask":214,"last":339,"change":184,"changePercent":9,"volume":184,"openInterest":255,"open_interest":255,"iv":925,"implied_volatility":925,"delta":926,"gamma":927,"theta":928,"vega":929,"rho":930,"in_the_money":67},"PTF   261016C00130000",0.389,0.014563,0.005092,-0.013407,0.006882,0.000439,{"contract_symbol":932,"symbol":932,"bid":933,"ask":934,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":935,"implied_volatility":935,"delta":936,"gamma":937,"theta":938,"vega":939,"rho":940,"in_the_money":11},"PTF   261016P00130000",16.9,17.5,0.3114,-0.996924,0.001612,-0.00272,0.001744,-0.035437,{"strike":942,"call":943,"put":951,"callItm":67,"putItm":11,"isAtm":67},135,{"contract_symbol":944,"symbol":944,"bid":184,"ask":214,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":945,"implied_volatility":945,"delta":946,"gamma":947,"theta":948,"vega":949,"rho":950,"in_the_money":67},"PTF   261016C00135000",0.4442,0.007851,0.002604,-0.008942,0.004019,0.000236,{"contract_symbol":952,"symbol":952,"bid":953,"ask":954,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":955,"implied_volatility":955,"delta":956,"gamma":957,"theta":958,"vega":959,"rho":960,"in_the_money":11},"PTF   261016P00135000",22,22.5,0.2558,-0.999989,0.000011,-0.000012,0.000009,-0.036897,{"strike":962,"call":963,"put":970,"callItm":67,"putItm":11,"isAtm":67},140,{"contract_symbol":964,"symbol":964,"bid":184,"ask":214,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":945,"implied_volatility":945,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":969,"in_the_money":67},"PTF   261016C00140000",0.001801,0.000696,-0.002391,0.001075,0.000054,{"contract_symbol":971,"symbol":971,"bid":295,"ask":972,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":955,"implied_volatility":955,"delta":973,"gamma":184,"theta":184,"vega":184,"rho":974,"in_the_money":11},"PTF   261016P00140000",27.5,-1,-0.038264,{"strike":976,"call":977,"put":983,"callItm":67,"putItm":11,"isAtm":67},145,{"contract_symbol":978,"symbol":978,"bid":184,"ask":214,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":945,"implied_volatility":945,"delta":979,"gamma":980,"theta":981,"vega":982,"rho":957,"in_the_money":67},"PTF   261016C00145000",0.000351,0.000155,-0.000531,0.000239,{"contract_symbol":984,"symbol":984,"bid":985,"ask":986,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":955,"implied_volatility":955,"delta":973,"gamma":184,"theta":184,"vega":184,"rho":987,"in_the_money":11},"PTF   261016P00145000",32,32.5,-0.03963,{"strike":989,"call":990,"put":996,"callItm":67,"putItm":11,"isAtm":67},150,{"contract_symbol":991,"symbol":991,"bid":184,"ask":214,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":945,"implied_volatility":945,"delta":992,"gamma":993,"theta":994,"vega":995,"rho":221,"in_the_money":67},"PTF   261016C00150000",0.000059,0.000029,-0.0001,0.000045,{"contract_symbol":997,"symbol":997,"bid":998,"ask":999,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":955,"implied_volatility":955,"delta":973,"gamma":184,"theta":184,"vega":184,"rho":1000,"in_the_money":11},"PTF   261016P00150000",37,37.5,-0.040997,{"strike":1002,"call":1003,"put":1008,"callItm":67,"putItm":11,"isAtm":67},155,{"contract_symbol":1004,"symbol":1004,"bid":184,"ask":214,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":945,"implied_volatility":945,"delta":959,"gamma":1005,"theta":1006,"vega":1007,"rho":184,"in_the_money":67},"PTF   261016C00155000",0.000005,-0.000016,0.000007,{"contract_symbol":1009,"symbol":1009,"bid":1010,"ask":1011,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":955,"implied_volatility":955,"delta":973,"gamma":184,"theta":184,"vega":184,"rho":1012,"in_the_money":11},"PTF   261016P00155000",42,42.5,-0.042364,{"strike":1014,"call":1015,"put":1017,"callItm":67,"putItm":11,"isAtm":67},160,{"contract_symbol":1016,"symbol":1016,"bid":184,"ask":214,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":945,"implied_volatility":945,"delta":219,"gamma":219,"theta":218,"vega":219,"rho":184,"in_the_money":67},"PTF   261016C00160000",{"contract_symbol":1018,"symbol":1018,"bid":1019,"ask":1020,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":955,"implied_volatility":955,"delta":973,"gamma":184,"theta":184,"vega":184,"rho":1021,"in_the_money":11},"PTF   261016P00160000",47,47.5,-0.04373,"2026-10-07T05:36:14.048890+00:00"]