[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTON":3,"homepage-market-summary":31,"stock-options-PTON":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PTON","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Peloton Interactive, Inc. Class A Common Stock","Nasdaq",null,"SPORTING & ATHLETIC GOODS, NEC","Peloton Interactive Inc operates an interactive fitness platform. It operates its business in two reportable segments: Connected Fitness Products and Subscription. Connected Fitness Products derive revenue from the portfolio of Connected Fitness Products and related accessories, as well as Precor-branded fitness products, delivery and installation services, Peloton Bike portfolio rental products, extended warranty agreements, branded apparel, and commercial service contracts. Subscription revenue is derived from monthly Subscription fees. The company generates maximum revenue from the Subscription segment. Geographically, the company derives a majority of its revenue from North America and the rest from International markets.","1,736","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.85,4.84,4.9,4.75,4.87,-0.02,-0.41,8365844.307496,28494,4.8147,8.19,3.65,11278971.640819056,26.4,1767,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":152},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":21,"price":146,"is_up":14},"Utilities","XLU",41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":173,"has_options":74,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":239,"updated_at":541,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",1.4,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},54,5005,0.17,[185,186,191,195,199,203,207,211,215,219,223,227,231,235],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",15,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",22,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",29,"261106",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",36,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",43,"261120",{"date":212,"label":212,"type":176,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-27",50,"261127",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",99,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-04-16",190,"270416",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-06-17",252,"270617",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-12-17",435,"271217",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2028-01-21",470,"280121",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2029-01-19",834,"290119",[240,255,268,280,293,305,319,339,364,389,411,432,451,464,478,490,503,511,521,531],{"strike":177,"call":241,"put":250,"callItm":74,"putItm":14,"isAtm":14},{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":245,"change":72,"changePercent":9,"volume":189,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":177,"gamma":248,"theta":248,"vega":248,"rho":249,"in_the_money":74},"PTON  261009C00001000",3.8,3.9,3.85,27,0.9133,0,0.000032,{"contract_symbol":251,"symbol":251,"bid":248,"ask":252,"last":252,"change":248,"changePercent":9,"volume":248,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":14},"PTON  261009P00001000",0.01,18,1.6633,{"strike":256,"call":257,"put":265,"callItm":74,"putItm":14,"isAtm":14},1.5,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":261,"change":262,"changePercent":9,"volume":177,"openInterest":263,"open_interest":263,"iv":247,"implied_volatility":247,"delta":177,"gamma":248,"theta":248,"vega":248,"rho":264,"in_the_money":74},"PTON  261009C00001500",3.25,3.4,3.41,0.09,17,0.000049,{"contract_symbol":266,"symbol":266,"bid":248,"ask":252,"last":252,"change":248,"changePercent":9,"volume":248,"openInterest":267,"open_interest":267,"iv":254,"implied_volatility":254,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":14},"PTON  261009P00001500",5,{"strike":269,"call":270,"put":278,"callItm":74,"putItm":14,"isAtm":14},2,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":274,"change":275,"changePercent":9,"volume":177,"openInterest":276,"open_interest":276,"iv":247,"implied_volatility":247,"delta":177,"gamma":248,"theta":248,"vega":248,"rho":277,"in_the_money":74},"PTON  261009C00002000",2.75,2.95,2.86,0.1,19,0.000065,{"contract_symbol":279,"symbol":279,"bid":248,"ask":252,"last":252,"change":248,"changePercent":9,"volume":248,"openInterest":269,"open_interest":269,"iv":254,"implied_volatility":254,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":14},"PTON  261009P00002000",{"strike":281,"call":282,"put":288,"callItm":74,"putItm":14,"isAtm":74},2.5,{"contract_symbol":283,"symbol":283,"bid":284,"ask":281,"last":285,"change":72,"changePercent":9,"volume":177,"openInterest":286,"open_interest":286,"iv":247,"implied_volatility":247,"delta":177,"gamma":248,"theta":248,"vega":248,"rho":287,"in_the_money":74},"PTON  261009C00002500",2.22,2.41,16,0.000081,{"contract_symbol":289,"symbol":289,"bid":248,"ask":290,"last":291,"change":248,"changePercent":9,"volume":248,"openInterest":292,"open_interest":292,"iv":254,"implied_volatility":254,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":14},"PTON  261009P00002500",0.16,0.02,21,{"strike":294,"call":295,"put":302,"callItm":74,"putItm":14,"isAtm":74},3,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":248,"changePercent":9,"volume":248,"openInterest":300,"open_interest":300,"iv":247,"implied_volatility":247,"delta":177,"gamma":248,"theta":248,"vega":248,"rho":301,"in_the_money":74},"PTON  261009C00003000",1.64,2.06,1.97,9,0.000097,{"contract_symbol":303,"symbol":303,"bid":248,"ask":290,"last":275,"change":248,"changePercent":9,"volume":248,"openInterest":267,"open_interest":267,"iv":254,"implied_volatility":254,"delta":248,"gamma":304,"theta":248,"vega":248,"rho":248,"in_the_money":14},"PTON  261009P00003000",0.000003,{"strike":306,"call":307,"put":313,"callItm":74,"putItm":14,"isAtm":74},3.5,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":248,"changePercent":9,"volume":248,"openInterest":267,"open_interest":267,"iv":247,"implied_volatility":247,"delta":177,"gamma":248,"theta":248,"vega":248,"rho":312,"in_the_money":74},"PTON  261009C00003500",1.04,1.66,1.47,0.000113,{"contract_symbol":314,"symbol":314,"bid":248,"ask":290,"last":315,"change":248,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":254,"implied_volatility":254,"delta":316,"gamma":317,"theta":318,"vega":304,"rho":248,"in_the_money":14},"PTON  261009P00003500",0.13,-0.000326,0.00263,-0.00023,{"strike":320,"call":321,"put":331,"callItm":74,"putItm":14,"isAtm":74},4,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":325,"change":248,"changePercent":9,"volume":248,"openInterest":193,"open_interest":193,"iv":247,"implied_volatility":247,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":74},"PTON  261009C00004000",0.54,1.16,1.12,0.999826,0.002664,-0.00007,0.000002,0.000129,{"contract_symbol":332,"symbol":332,"bid":248,"ask":252,"last":252,"change":248,"changePercent":9,"volume":248,"openInterest":333,"open_interest":333,"iv":254,"implied_volatility":254,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":14},"PTON  261009P00004000",7,-0.022919,0.119415,-0.010464,0.000149,-0.000004,{"strike":340,"call":341,"put":354,"callItm":74,"putItm":14,"isAtm":74},4.5,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":346,"changePercent":9,"volume":269,"openInterest":347,"open_interest":347,"iv":348,"implied_volatility":348,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":74},"PTON  261009C00004500",0.08,0.41,0.34,-0.01,84,0.3593,0.999464,0.019276,-0.000079,0.000005,0.000145,{"contract_symbol":355,"symbol":355,"bid":248,"ask":356,"last":252,"change":248,"changePercent":9,"volume":248,"openInterest":357,"open_interest":357,"iv":358,"implied_volatility":358,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":14},"PTON  261009P00004500",0.06,24,0.8654,-0.084058,0.651884,-0.015464,0.000422,-0.000013,{"strike":267,"call":365,"put":377,"callItm":14,"putItm":74,"isAtm":74},{"contract_symbol":366,"symbol":366,"bid":252,"ask":367,"last":252,"change":368,"changePercent":9,"volume":369,"openInterest":370,"open_interest":370,"iv":371,"implied_volatility":371,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":14},"PTON  261009C00005000",0.03,-0.03,31,3088,0.7408,0.184439,1.314863,-0.022853,0.000729,0.000028,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":381,"change":252,"changePercent":9,"volume":267,"openInterest":382,"open_interest":382,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":74},"PTON  261009P00005000",0.12,0.22,0.18,433,0.2317,-0.998327,0.085049,-0.000145,0.000015,-0.000161,{"strike":390,"call":391,"put":400,"callItm":14,"putItm":74,"isAtm":74},5.5,{"contract_symbol":392,"symbol":392,"bid":248,"ask":262,"last":291,"change":248,"changePercent":9,"volume":248,"openInterest":393,"open_interest":393,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":14},"PTON  261009C00005500",845,1.4902,0.06184,0.299233,-0.021047,0.000334,0.000009,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":404,"change":248,"changePercent":9,"volume":248,"openInterest":405,"open_interest":405,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":352,"rho":410,"in_the_money":74},"PTON  261009P00005500",0.53,0.89,0.74,77,0.7104,-0.999513,0.008921,-0.000143,-0.000178,{"strike":412,"call":413,"put":422,"callItm":14,"putItm":74,"isAtm":74},6,{"contract_symbol":414,"symbol":414,"bid":248,"ask":415,"last":252,"change":248,"changePercent":9,"volume":248,"openInterest":416,"open_interest":416,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":352,"in_the_money":14},"PTON  261009C00006000",0.05,34,2.1044,0.036928,0.140272,-0.019674,0.000221,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":248,"changePercent":9,"volume":248,"openInterest":189,"open_interest":189,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":304,"rho":431,"in_the_money":74},"PTON  261009P00006000",0.95,1.35,1.18,1.113,-0.999731,0.003283,-0.000129,-0.000194,{"strike":433,"call":434,"put":442,"callItm":14,"putItm":74,"isAtm":74},6.5,{"contract_symbol":435,"symbol":435,"bid":248,"ask":379,"last":356,"change":248,"changePercent":9,"volume":248,"openInterest":436,"open_interest":436,"iv":417,"implied_volatility":417,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":14},"PTON  261009C00006500",217,0.007017,0.033928,-0.004759,0.000053,0.000001,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":446,"change":379,"changePercent":9,"volume":177,"openInterest":412,"open_interest":412,"iv":427,"implied_volatility":427,"delta":447,"gamma":448,"theta":449,"vega":248,"rho":450,"in_the_money":74},"PTON  261009P00006500",1.56,1.78,1.7,-0.999999,0.000019,-0.000001,-0.00021,{"strike":333,"call":452,"put":458,"callItm":14,"putItm":74,"isAtm":74},{"contract_symbol":453,"symbol":453,"bid":248,"ask":290,"last":275,"change":367,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":417,"implied_volatility":417,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":248,"in_the_money":14},"PTON  261009C00007000",0.00105,0.006118,-0.000858,0.00001,{"contract_symbol":459,"symbol":459,"bid":269,"ask":460,"last":461,"change":248,"changePercent":9,"volume":248,"openInterest":269,"open_interest":269,"iv":427,"implied_volatility":427,"delta":462,"gamma":248,"theta":248,"vega":248,"rho":463,"in_the_money":74},"PTON  261009P00007000",2.29,2.2,-1,-0.000226,{"strike":465,"call":466,"put":472,"callItm":14,"putItm":74,"isAtm":14},7.5,{"contract_symbol":467,"symbol":467,"bid":248,"ask":290,"last":356,"change":468,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":417,"implied_volatility":417,"delta":469,"gamma":470,"theta":471,"vega":441,"rho":248,"in_the_money":14},"PTON  261009C00007500",-0.04,0.00013,0.00088,-0.000123,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":476,"change":380,"changePercent":9,"volume":177,"openInterest":294,"open_interest":294,"iv":427,"implied_volatility":427,"delta":462,"gamma":248,"theta":248,"vega":248,"rho":477,"in_the_money":74},"PTON  261009P00007500",2.46,2.88,2.72,-0.000243,{"strike":189,"call":479,"put":485,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":480,"symbol":480,"bid":248,"ask":290,"last":72,"change":248,"changePercent":9,"volume":248,"openInterest":177,"open_interest":177,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":248,"rho":248,"in_the_money":14},"PTON  261009C00008000",2.1043,0.000014,0.000106,-0.000015,{"contract_symbol":486,"symbol":486,"bid":487,"ask":259,"last":488,"change":72,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":427,"implied_volatility":427,"delta":462,"gamma":248,"theta":248,"vega":248,"rho":489,"in_the_money":74},"PTON  261009P00008000",3.05,3.15,-0.000259,{"strike":491,"call":492,"put":497,"callItm":14,"putItm":74,"isAtm":14},8.5,{"contract_symbol":493,"symbol":493,"bid":248,"ask":494,"last":356,"change":248,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":481,"implied_volatility":481,"delta":441,"gamma":495,"theta":496,"vega":248,"rho":248,"in_the_money":14},"PTON  261009C00008500",0.15,0.000011,-0.000002,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":248,"changePercent":9,"volume":248,"openInterest":269,"open_interest":269,"iv":427,"implied_volatility":427,"delta":462,"gamma":248,"theta":248,"vega":248,"rho":502,"in_the_money":74},"PTON  261009P00008500",3.3,3.95,3.72,-0.000275,{"strike":300,"call":504,"put":506,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":505,"symbol":505,"bid":248,"ask":494,"last":356,"change":248,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":417,"implied_volatility":417,"delta":248,"gamma":441,"theta":248,"vega":248,"rho":248,"in_the_money":14},"PTON  261009C00009000",{"contract_symbol":507,"symbol":507,"bid":243,"ask":508,"last":509,"change":248,"changePercent":9,"volume":248,"openInterest":177,"open_interest":177,"iv":427,"implied_volatility":427,"delta":462,"gamma":248,"theta":248,"vega":248,"rho":510,"in_the_money":74},"PTON  261009P00009000",4.45,4.02,-0.000291,{"strike":512,"call":513,"put":515,"callItm":14,"putItm":74,"isAtm":14},9.5,{"contract_symbol":514,"symbol":514,"bid":248,"ask":494,"last":367,"change":248,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":417,"implied_volatility":417,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":14},"PTON  261009C00009500",{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":519,"change":248,"changePercent":9,"volume":248,"openInterest":177,"open_interest":177,"iv":427,"implied_volatility":427,"delta":462,"gamma":248,"theta":248,"vega":248,"rho":520,"in_the_money":74},"PTON  261009P00009500",4.3,4.95,4.74,-0.000307,{"strike":522,"call":523,"put":525,"callItm":14,"putItm":74,"isAtm":14},10,{"contract_symbol":524,"symbol":524,"bid":248,"ask":494,"last":379,"change":248,"changePercent":9,"volume":248,"openInterest":267,"open_interest":267,"iv":417,"implied_volatility":417,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":14},"PTON  261009C00010000",{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":529,"change":248,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":427,"implied_volatility":427,"delta":462,"gamma":248,"theta":248,"vega":248,"rho":530,"in_the_money":74},"PTON  261009P00010000",4.8,5.45,5.05,-0.000323,{"strike":532,"call":533,"put":535,"callItm":14,"putItm":74,"isAtm":14},10.5,{"contract_symbol":534,"symbol":534,"bid":248,"ask":494,"last":262,"change":248,"changePercent":9,"volume":248,"openInterest":267,"open_interest":267,"iv":417,"implied_volatility":417,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":14},"PTON  261009C00010500",{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":539,"change":248,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":427,"implied_volatility":427,"delta":462,"gamma":248,"theta":248,"vega":248,"rho":540,"in_the_money":74},"PTON  261009P00010500",5.3,5.95,5.51,-0.00034,"2026-10-08T15:41:22.158152+00:00"]