[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RBLD":3,"homepage-market-summary":30,"stock-options-RBLD":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RBLD","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},"First Trust Alerian US NextGen Infrastructure ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0261,0.88,"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},85.76,85.64,85.92,85.4399,84.5603,1.1997,1.42,3169.05,91.07,73.15,3858.8518045258966,70.4,4221,{"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":184,"strikes":198,"updated_at":596,"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",9,"261016",0.1,{"total_volume":182,"total_open_interest":183,"put_call_ratio":182,"implied_volatility":180},0,2,[185,186,190,194],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",44,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",100,"270115",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",191,"270416",[199,217,231,246,260,274,287,302,314,333,353,374,395,415,432,449,467,485,504,522,538,551,561,570,579,587],{"strike":200,"call":201,"put":208,"callItm":11,"putItm":67,"isAtm":67},76,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":207,"in_the_money":11},"RBLD  261016C00076000",8.4,11.2,0.0387,1,0.020807,{"contract_symbol":209,"symbol":209,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":212,"gamma":213,"theta":214,"vega":215,"rho":216,"in_the_money":67},"RBLD  261016P00076000",1.5,0.2031,-0.000126,0.000171,-0.000071,0.00007,-0.000003,{"strike":218,"call":219,"put":224,"callItm":11,"putItm":67,"isAtm":67},77,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":223,"in_the_money":11},"RBLD  261016C00077000",7.4,10.2,0.021081,{"contract_symbol":225,"symbol":225,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":67},"RBLD  261016P00077000",-0.000536,0.000657,-0.000274,0.000269,-0.000013,{"strike":232,"call":233,"put":238,"callItm":11,"putItm":67,"isAtm":67},78,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":237,"in_the_money":11},"RBLD  261016C00078000",6.3,9.2,0.021354,{"contract_symbol":239,"symbol":239,"bid":182,"ask":240,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":67},"RBLD  261016P00078000",1.55,-0.00194,0.002137,-0.00089,0.000877,-0.000046,{"strike":247,"call":248,"put":253,"callItm":11,"putItm":67,"isAtm":67},79,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":252,"in_the_money":11},"RBLD  261016C00079000",5.3,8.3,0.021628,{"contract_symbol":254,"symbol":254,"bid":182,"ask":240,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":67},"RBLD  261016P00079000",-0.006072,0.005952,-0.002481,0.002442,-0.000144,{"strike":261,"call":262,"put":267,"callItm":11,"putItm":67,"isAtm":67},80,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":266,"in_the_money":11},"RBLD  261016C00080000",4.5,7.3,0.021902,{"contract_symbol":268,"symbol":268,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":67},"RBLD  261016P00080000",-0.01641,0.014172,-0.005904,0.005814,-0.000391,{"strike":275,"call":276,"put":280,"callItm":11,"putItm":67,"isAtm":67},81,{"contract_symbol":277,"symbol":277,"bid":278,"ask":235,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":279,"in_the_money":11},"RBLD  261016C00081000",3.4,0.022175,{"contract_symbol":281,"symbol":281,"bid":182,"ask":240,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":67},"RBLD  261016P00081000",-0.038858,0.029153,-0.012151,0.011963,-0.000926,{"strike":288,"call":289,"put":294,"callItm":11,"putItm":67,"isAtm":67},82,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":293,"in_the_money":11},"RBLD  261016C00082000",2.55,5.4,0.022449,{"contract_symbol":295,"symbol":295,"bid":182,"ask":296,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":67},"RBLD  261016P00082000",1.65,-0.080903,0.051932,-0.021645,0.02131,-0.001932,{"strike":303,"call":304,"put":307,"callItm":11,"putItm":67,"isAtm":67},83,{"contract_symbol":305,"symbol":305,"bid":296,"ask":264,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":306,"in_the_money":11},"RBLD  261016C00083000",0.022723,{"contract_symbol":308,"symbol":308,"bid":182,"ask":296,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":67},"RBLD  261016P00083000",-0.149548,0.080597,-0.033592,0.033072,-0.003579,{"strike":315,"call":316,"put":325,"callItm":11,"putItm":67,"isAtm":11},84,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":11},"RBLD  261016C00084000",0.8,3.6,0.99976,0.001632,-0.000025,0.000128,0.022991,{"contract_symbol":326,"symbol":326,"bid":182,"ask":327,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":67},"RBLD  261016P00084000",1.8,-0.247548,0.109522,-0.045623,0.044929,-0.00594,{"strike":334,"call":335,"put":345,"callItm":11,"putItm":67,"isAtm":11},85,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":11},"RBLD  261016C00085000",0.05,2.8,0.0195,0.999444,0.007067,-0.000027,0.000279,0.023257,{"contract_symbol":346,"symbol":346,"bid":182,"ask":95,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":67},"RBLD  261016P00085000",0.1458,-0.327009,0.174065,-0.0374,0.051283,-0.007813,{"strike":354,"call":355,"put":365,"callItm":67,"putItm":11,"isAtm":11},86,{"contract_symbol":356,"symbol":356,"bid":182,"ask":357,"last":358,"change":182,"changePercent":9,"volume":182,"openInterest":183,"open_interest":183,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":67},"RBLD  261016C00086000",2.1,8,0.0963,0.473866,0.290817,-0.027248,0.05658,0.011008,{"contract_symbol":366,"symbol":366,"bid":180,"ask":367,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":11},"RBLD  261016P00086000",2.35,0.1054,-0.523298,0.265751,-0.029845,0.056605,-0.012484,{"strike":375,"call":376,"put":385,"callItm":67,"putItm":11,"isAtm":11},87,{"contract_symbol":377,"symbol":377,"bid":182,"ask":378,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":67},"RBLD  261016C00087000",1.85,0.1584,0.318238,0.158454,-0.04017,0.050709,0.007359,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":11},"RBLD  261016P00087000",0.3,2.95,0.1218,-0.733013,0.189996,-0.02845,0.04673,-0.017616,{"strike":396,"call":397,"put":405,"callItm":67,"putItm":11,"isAtm":11},88,{"contract_symbol":398,"symbol":398,"bid":182,"ask":296,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":67},"RBLD  261016C00088000",0.159,0.182701,0.117187,-0.029933,0.037644,0.004236,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":11},"RBLD  261016P00088000",1.1,3.8,0.1235,-0.879425,0.114344,-0.017618,0.028528,-0.021285,{"strike":416,"call":417,"put":424,"callItm":67,"putItm":11,"isAtm":67},89,{"contract_symbol":418,"symbol":418,"bid":182,"ask":240,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":399,"implied_volatility":399,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":67},"RBLD  261016C00089000",0.091008,0.072446,-0.018505,0.023272,0.002114,{"contract_symbol":425,"symbol":425,"bid":183,"ask":426,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":409,"implied_volatility":409,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":11},"RBLD  261016P00089000",4.7,-0.957742,0.051327,-0.007908,0.012805,-0.02338,{"strike":433,"call":434,"put":441,"callItm":67,"putItm":11,"isAtm":67},90,{"contract_symbol":435,"symbol":435,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":399,"implied_volatility":399,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":67},"RBLD  261016C00090000",0.039269,0.03756,-0.009594,0.012065,0.000914,{"contract_symbol":442,"symbol":442,"bid":388,"ask":443,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":389,"implied_volatility":389,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":11},"RBLD  261016P00090000",5.7,-0.989411,0.01619,-0.002424,0.003982,-0.024392,{"strike":450,"call":451,"put":458,"callItm":67,"putItm":11,"isAtm":67},91,{"contract_symbol":452,"symbol":452,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":399,"implied_volatility":399,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":67},"RBLD  261016C00091000",0.014659,0.016427,-0.004196,0.005277,0.000342,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":409,"implied_volatility":409,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":11},"RBLD  261016P00091000",3.9,6.7,-0.997543,0.004353,-0.000671,0.001086,-0.024856,{"strike":468,"call":469,"put":476,"callItm":67,"putItm":11,"isAtm":67},92,{"contract_symbol":470,"symbol":470,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":399,"implied_volatility":399,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":67},"RBLD  261016C00092000",0.004735,0.006095,-0.001557,0.001958,0.00011,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":409,"implied_volatility":409,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":11},"RBLD  261016P00092000",4.9,7.7,-0.999592,0.000838,-0.000129,0.000209,-0.025177,{"strike":486,"call":487,"put":495,"callItm":67,"putItm":11,"isAtm":67},93,{"contract_symbol":488,"symbol":488,"bid":182,"ask":489,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":379,"implied_volatility":379,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":67},"RBLD  261016C00093000",1.45,0.001277,0.001871,-0.000474,0.000599,0.00003,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":389,"implied_volatility":389,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":11},"RBLD  261016P00093000",5.9,8.7,-0.999958,0.000101,-0.000015,0.000025,-0.02546,{"strike":505,"call":506,"put":513,"callItm":67,"putItm":11,"isAtm":67},94,{"contract_symbol":507,"symbol":507,"bid":182,"ask":489,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":399,"implied_volatility":399,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":67},"RBLD  261016C00094000",0.000323,0.000523,-0.000134,0.000168,0.000008,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":409,"implied_volatility":409,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":11},"RBLD  261016P00094000",6.9,9.7,-0.999995,0.000014,-0.000002,0.000004,-0.025734,{"strike":523,"call":524,"put":531,"callItm":67,"putItm":11,"isAtm":67},95,{"contract_symbol":525,"symbol":525,"bid":182,"ask":489,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":399,"implied_volatility":399,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":67},"RBLD  261016C00095000",0.000068,0.000122,-0.000031,0.000039,0.000002,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":409,"implied_volatility":409,"delta":535,"gamma":536,"theta":182,"vega":182,"rho":537,"in_the_money":11},"RBLD  261016P00095000",7.9,10.7,-1,0.000001,-0.026008,{"strike":539,"call":540,"put":546,"callItm":67,"putItm":11,"isAtm":67},96,{"contract_symbol":541,"symbol":541,"bid":182,"ask":489,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":379,"implied_volatility":379,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":182,"in_the_money":67},"RBLD  261016C00096000",0.000012,0.000023,-0.000006,0.000007,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":409,"implied_volatility":409,"delta":535,"gamma":182,"theta":182,"vega":182,"rho":550,"in_the_money":11},"RBLD  261016P00096000",8.9,11.7,-0.026282,{"strike":552,"call":553,"put":556,"callItm":67,"putItm":11,"isAtm":67},97,{"contract_symbol":554,"symbol":554,"bid":182,"ask":489,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":399,"implied_volatility":399,"delta":530,"gamma":520,"theta":555,"vega":536,"rho":182,"in_the_money":67},"RBLD  261016C00097000",-0.000001,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":389,"implied_volatility":389,"delta":535,"gamma":182,"theta":182,"vega":182,"rho":560,"in_the_money":11},"RBLD  261016P00097000",9.9,12.7,-0.026556,{"strike":562,"call":563,"put":565,"callItm":67,"putItm":11,"isAtm":67},98,{"contract_symbol":564,"symbol":564,"bid":182,"ask":489,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":399,"implied_volatility":399,"delta":182,"gamma":536,"theta":182,"vega":182,"rho":182,"in_the_money":67},"RBLD  261016C00098000",{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":409,"implied_volatility":409,"delta":535,"gamma":182,"theta":182,"vega":182,"rho":569,"in_the_money":11},"RBLD  261016P00098000",10.9,13.7,-0.02683,{"strike":571,"call":572,"put":574,"callItm":67,"putItm":11,"isAtm":67},99,{"contract_symbol":573,"symbol":573,"bid":182,"ask":489,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":399,"implied_volatility":399,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"RBLD  261016C00099000",{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":409,"implied_volatility":409,"delta":535,"gamma":182,"theta":182,"vega":182,"rho":578,"in_the_money":11},"RBLD  261016P00099000",11.9,14.7,-0.027103,{"strike":192,"call":580,"put":582,"callItm":67,"putItm":11,"isAtm":67},{"contract_symbol":581,"symbol":581,"bid":182,"ask":489,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":399,"implied_volatility":399,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"RBLD  261016C00100000",{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":409,"implied_volatility":409,"delta":535,"gamma":182,"theta":182,"vega":182,"rho":586,"in_the_money":11},"RBLD  261016P00100000",12.9,15.7,-0.027377,{"strike":588,"call":589,"put":591,"callItm":67,"putItm":11,"isAtm":67},101,{"contract_symbol":590,"symbol":590,"bid":182,"ask":489,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":379,"implied_volatility":379,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"RBLD  261016C00101000",{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":409,"implied_volatility":409,"delta":535,"gamma":182,"theta":182,"vega":182,"rho":595,"in_the_money":11},"RBLD  261016P00101000",13.9,16.7,-0.027651,"2026-10-07T12:19:02.534281+00:00"]