[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RAPP":3,"homepage-market-summary":31,"stock-options-RAPP":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RAPP","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},"Rapport Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Rapport Therapeutics Inc is a clinical-stage biotechnology company dedicated to the discovery and development of small-molecule precision medicines for patients with neurological or psychiatric disorders. The company's portfolio of programs from its RAP technology platform includes RAP-219, an investigational small molecule being developed as a therapy for focal onset seizures, primary generalized tonic-clonic seizures, and bipolar mania. Additionally, it has two discovery-stage nicotinic acetylcholine receptor (nAChR) programs stemming from its RAP technology platform: one being developed for the treatment of chronic pain, and the second, being developed for the treatment of hearing disorders. Geographically, the company operates in the United States.","84","Boston, MA",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},30.86,30.81,31.35,30.455,31.15,-0.29,-0.93,314904.476506,6567,30.9077,52.93,23.75,366748.53527601995,24.4,585,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,114,119,124,129,134,139,143,148],{"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":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":174,"has_options":74,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":207,"updated_at":589,"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",8,"261016",1.5,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},2,1060,0.31,[186,187,191,195,199,203],{"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",43,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",71,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",99,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-02-19",134,"270219",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-05-21",225,"270521",[208,228,247,268,290,314,339,362,382,403,421,440,459,479,497,517,537,557,575],{"strike":209,"call":210,"put":218,"callItm":74,"putItm":14,"isAtm":14},22.5,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":216,"gamma":214,"theta":214,"vega":214,"rho":217,"in_the_money":74},"RAPP  261016C00022500",5.9,10.5,0,0.3144,1,0.004979,{"contract_symbol":219,"symbol":219,"bid":214,"ask":220,"last":221,"change":214,"changePercent":9,"volume":214,"openInterest":216,"open_interest":216,"iv":222,"implied_volatility":222,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":14},"RAPP  261016P00022500",4.9,0.85,1.9315,-0.123742,0.023636,-0.109361,0.009152,-0.000958,{"strike":229,"call":230,"put":238,"callItm":74,"putItm":14,"isAtm":14},25,{"contract_symbol":231,"symbol":231,"bid":232,"ask":178,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":237,"in_the_money":74},"RAPP  261016C00025000",3.9,0.999967,0.000098,-0.000012,0.000006,0.005532,{"contract_symbol":239,"symbol":239,"bid":214,"ask":220,"last":240,"change":214,"changePercent":9,"volume":214,"openInterest":241,"open_interest":241,"iv":222,"implied_volatility":222,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":14},"RAPP  261016P00025000",0.55,106,-0.214833,0.033772,-0.156259,0.013076,-0.001702,{"strike":248,"call":249,"put":259,"callItm":74,"putItm":14,"isAtm":14},27.5,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":253,"implied_volatility":253,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":74},"RAPP  261016C00027500",2.4,6.5,1.2214,0.721729,0.061371,-0.113547,0.015026,0.004002,{"contract_symbol":260,"symbol":260,"bid":214,"ask":220,"last":261,"change":214,"changePercent":9,"volume":214,"openInterest":182,"open_interest":182,"iv":262,"implied_volatility":262,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":14},"RAPP  261016P00027500",0.76,1.4253,-0.297356,0.054264,-0.136726,0.015505,-0.002279,{"strike":269,"call":270,"put":279,"callItm":74,"putItm":14,"isAtm":74},30,{"contract_symbol":271,"symbol":271,"bid":272,"ask":220,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":273,"implied_volatility":273,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":74},"RAPP  261016C00030000",0.7,1.4793,0.549766,0.059765,-0.1622,0.017723,0.003068,{"contract_symbol":280,"symbol":280,"bid":281,"ask":220,"last":282,"change":214,"changePercent":9,"volume":214,"openInterest":283,"open_interest":283,"iv":284,"implied_volatility":284,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":14},"RAPP  261016P00030000",0.5,1.8,23,0.9665,-0.462191,0.091776,-0.106329,0.017782,-0.003448,{"strike":291,"call":292,"put":303,"callItm":14,"putItm":74,"isAtm":74},32.5,{"contract_symbol":293,"symbol":293,"bid":294,"ask":220,"last":295,"change":214,"changePercent":9,"volume":214,"openInterest":296,"open_interest":296,"iv":297,"implied_volatility":297,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":14},"RAPP  261016C00032500",0.3,1.84,44,1.4927,0.407283,0.058071,-0.160487,0.017377,0.00233,{"contract_symbol":304,"symbol":304,"bid":182,"ask":305,"last":306,"change":214,"changePercent":9,"volume":214,"openInterest":307,"open_interest":307,"iv":308,"implied_volatility":308,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":74},"RAPP  261016P00032500",6.1,3.1,13,1.2914,-0.61921,0.065895,-0.136288,0.017058,-0.004961,{"strike":315,"call":316,"put":326,"callItm":14,"putItm":74,"isAtm":14},35,{"contract_symbol":317,"symbol":317,"bid":214,"ask":220,"last":318,"change":214,"changePercent":9,"volume":214,"openInterest":319,"open_interest":319,"iv":320,"implied_volatility":320,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":14},"RAPP  261016C00035000",2.41,7,1.5383,0.292958,0.049934,-0.146558,0.015399,0.001701,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":330,"change":331,"changePercent":9,"volume":216,"openInterest":332,"open_interest":332,"iv":333,"implied_volatility":333,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":74},"RAPP  261016P00035000",4,8.1,5.73,0.33,75,1.4499,-0.722921,0.05159,-0.134511,0.014995,-0.00612,{"strike":340,"call":341,"put":351,"callItm":14,"putItm":74,"isAtm":14},37.5,{"contract_symbol":342,"symbol":342,"bid":214,"ask":220,"last":343,"change":214,"changePercent":9,"volume":214,"openInterest":344,"open_interest":344,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":14},"RAPP  261016C00037500",1.25,250,1.8654,0.256714,0.038582,-0.166506,0.014428,0.00146,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":178,"change":328,"changePercent":9,"volume":216,"openInterest":355,"open_interest":355,"iv":356,"implied_volatility":356,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":74},"RAPP  261016P00037500",6,9.8,11,1.4782,-0.81322,0.040572,-0.10995,0.012023,-0.007189,{"strike":363,"call":364,"put":372,"callItm":14,"putItm":74,"isAtm":14},40,{"contract_symbol":365,"symbol":365,"bid":214,"ask":220,"last":180,"change":214,"changePercent":9,"volume":214,"openInterest":366,"open_interest":366,"iv":345,"implied_volatility":345,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":14},"RAPP  261016C00040000",404,0.187783,0.032257,-0.13921,0.012062,0.001082,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":214,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":356,"implied_volatility":356,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":74},"RAPP  261016P00040000",8.5,12.3,8.17,-0.881662,0.029929,-0.081108,0.008869,-0.00814,{"strike":383,"call":384,"put":393,"callItm":14,"putItm":74,"isAtm":14},42.5,{"contract_symbol":385,"symbol":385,"bid":214,"ask":220,"last":386,"change":214,"changePercent":9,"volume":214,"openInterest":387,"open_interest":387,"iv":345,"implied_volatility":345,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":14},"RAPP  261016C00042500",0.87,5,0.134671,0.025953,-0.112003,0.009705,0.000785,{"contract_symbol":394,"symbol":394,"bid":213,"ask":395,"last":396,"change":214,"changePercent":9,"volume":214,"openInterest":397,"open_interest":397,"iv":356,"implied_volatility":356,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":74},"RAPP  261016P00042500",14.8,7.82,3,-0.927724,0.020792,-0.056346,0.006161,-0.008966,{"strike":404,"call":405,"put":412,"callItm":14,"putItm":74,"isAtm":14},45,{"contract_symbol":406,"symbol":406,"bid":214,"ask":220,"last":182,"change":214,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":345,"implied_volatility":345,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":14},"RAPP  261016C00045000",0.095001,0.020237,-0.087337,0.007568,0.000559,{"contract_symbol":413,"symbol":413,"bid":307,"ask":414,"last":415,"change":214,"changePercent":9,"volume":214,"openInterest":355,"open_interest":355,"iv":356,"implied_volatility":356,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":74},"RAPP  261016P00045000",17.1,5.7,-0.957193,0.013756,-0.037279,0.004076,-0.009696,{"strike":422,"call":423,"put":431,"callItm":14,"putItm":74,"isAtm":14},47.5,{"contract_symbol":424,"symbol":424,"bid":214,"ask":220,"last":425,"change":214,"changePercent":9,"volume":214,"openInterest":216,"open_interest":216,"iv":345,"implied_volatility":345,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":14},"RAPP  261016C00047500",0.6,0.066108,0.015382,-0.066382,0.005752,0.000392,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":415,"change":214,"changePercent":9,"volume":214,"openInterest":216,"open_interest":216,"iv":356,"implied_volatility":356,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":74},"RAPP  261016P00047500",15.5,19.5,-0.975286,0.008746,-0.023701,0.002592,-0.010358,{"strike":441,"call":442,"put":450,"callItm":14,"putItm":74,"isAtm":14},50,{"contract_symbol":443,"symbol":443,"bid":214,"ask":220,"last":444,"change":214,"changePercent":9,"volume":214,"openInterest":353,"open_interest":353,"iv":345,"implied_volatility":345,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":14},"RAPP  261016C00050000",0.25,0.045487,0.011448,-0.049405,0.004281,0.000272,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":356,"implied_volatility":356,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":74},"RAPP  261016P00050000",18,21.9,-0.986031,0.005382,-0.014585,0.001595,-0.010977,{"strike":460,"call":461,"put":470,"callItm":14,"putItm":74,"isAtm":14},52.5,{"contract_symbol":462,"symbol":462,"bid":214,"ask":220,"last":463,"change":214,"changePercent":9,"volume":214,"openInterest":464,"open_interest":464,"iv":345,"implied_volatility":345,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":14},"RAPP  261016C00052500",0.35,9,0.031013,0.008374,-0.03614,0.003131,0.000186,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":356,"implied_volatility":356,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":74},"RAPP  261016P00052500",20.5,24.3,-0.992241,0.003224,-0.008737,0.000955,-0.011568,{"strike":480,"call":481,"put":488,"callItm":14,"putItm":74,"isAtm":14},55,{"contract_symbol":482,"symbol":482,"bid":214,"ask":220,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":345,"implied_volatility":345,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":14},"RAPP  261016C00055000",0.020988,0.006039,-0.026062,0.002258,0.000127,{"contract_symbol":489,"symbol":489,"bid":283,"ask":490,"last":491,"change":214,"changePercent":9,"volume":214,"openInterest":216,"open_interest":216,"iv":356,"implied_volatility":356,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":74},"RAPP  261016P00055000",26.9,10.6,-0.995751,0.001889,-0.00512,0.00056,-0.012143,{"strike":498,"call":499,"put":508,"callItm":14,"putItm":74,"isAtm":14},57.5,{"contract_symbol":500,"symbol":500,"bid":214,"ask":220,"last":501,"change":214,"changePercent":9,"volume":214,"openInterest":502,"open_interest":502,"iv":345,"implied_volatility":345,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":14},"RAPP  261016C00057500",0.29,60,0.014119,0.004304,-0.018575,0.00161,0.000086,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":356,"implied_volatility":356,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":74},"RAPP  261016P00057500",25.5,29.4,-0.9977,0.001087,-0.002947,0.000322,-0.012709,{"strike":502,"call":518,"put":527,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":519,"symbol":519,"bid":214,"ask":220,"last":520,"change":214,"changePercent":9,"volume":214,"openInterest":521,"open_interest":521,"iv":345,"implied_volatility":345,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":14},"RAPP  261016C00060000",2.5,17,0.009454,0.003038,-0.013112,0.001136,0.000058,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":531,"change":214,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":356,"implied_volatility":356,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":74},"RAPP  261016P00060000",28,32.3,14.72,-0.998766,0.000617,-0.001671,0.000183,-0.013268,{"strike":538,"call":539,"put":547,"callItm":14,"putItm":74,"isAtm":14},65,{"contract_symbol":540,"symbol":540,"bid":214,"ask":220,"last":541,"change":214,"changePercent":9,"volume":214,"openInterest":182,"open_interest":182,"iv":345,"implied_volatility":345,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":14},"RAPP  261016C00065000",1.7,0.004197,0.001481,-0.006391,0.000554,0.000026,{"contract_symbol":548,"symbol":548,"bid":549,"ask":550,"last":551,"change":214,"changePercent":9,"volume":214,"openInterest":328,"open_interest":328,"iv":356,"implied_volatility":356,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":74},"RAPP  261016P00065000",33,36.9,17.7,-0.999652,0.000192,-0.00052,0.000057,-0.01438,{"strike":558,"call":559,"put":567,"callItm":14,"putItm":74,"isAtm":14},70,{"contract_symbol":560,"symbol":560,"bid":214,"ask":220,"last":561,"change":214,"changePercent":9,"volume":214,"openInterest":182,"open_interest":182,"iv":345,"implied_volatility":345,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":14},"RAPP  261016C00070000",1.2,0.001849,0.000707,-0.00305,0.000264,0.000011,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":356,"implied_volatility":356,"delta":571,"gamma":526,"theta":572,"vega":573,"rho":574,"in_the_money":74},"RAPP  261016P00070000",38,42,-0.999904,-0.000157,0.000017,-0.015488,{"strike":332,"call":576,"put":583,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":577,"symbol":577,"bid":214,"ask":220,"last":331,"change":214,"changePercent":9,"volume":214,"openInterest":182,"open_interest":182,"iv":345,"implied_volatility":345,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":14},"RAPP  261016C00075000",0.000812,0.000333,-0.001437,0.000125,0.000005,{"contract_symbol":584,"symbol":584,"bid":189,"ask":585,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":356,"implied_volatility":356,"delta":586,"gamma":573,"theta":587,"vega":582,"rho":588,"in_the_money":74},"RAPP  261016P00075000",46.7,-0.999974,-0.000046,-0.016595,"2026-10-08T18:10:29.367077+00:00"]