[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RCL":3,"homepage-market-summary":35,"stock-options-RCL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RCL","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},"Royal Caribbean Group","NYSE",null,"WATER TRANSPORTATION","Royal Caribbean is the world's second-largest cruise company by revenues, operating 71 ships across five global and partner brands in the cruise vacation industry. Brands the company operates include Royal Caribbean International, Celebrity Cruises, and Silversea. The company also has a 50% investment in a joint venture that operates TUI Cruises and Hapag-Lloyd Cruises. The selection of brands in the portfolio allows Royal to compete on the basis of innovation, quality of ships and service, variety of itineraries, choice of destinations, and price. The company completed the divestiture of its Azamara brand in 2021, plans to launch its new Celebrity River Cruise brand in 2027, and is set to operate eight private destination locations by 2028.","108,000","Miami, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.1252,6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},282.32,285.01,288.14,281.11,288.78,-6.46,-2.24,2408009.67986,57826,284.4724,356.39001,222.22,2511833.3635861273,44.8,8418,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":178,"has_options":78,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":248,"updated_at":1458,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.8,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},1157,4263,0.26,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",15,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",22,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",29,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",36,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",43,"261120",{"date":217,"label":217,"type":181,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-11-27",50,"261127",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2026-12-18",71,"261218",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-01-15",99,"270115",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-03-19",162,"270319",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-06-17",252,"270617",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-09-17",344,"270917",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-01-21",470,"280121",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2029-01-19",834,"290119",[249,263,274,284,293,302,312,323,335,345,356,368,381,394,410,423,439,454,470,485,503,520,535,555,571,591,611,632,652,674,693,717,742,763,786,808,834,859,883,907,934,957,985,1011,1037,1060,1083,1104,1127,1150,1175,1197,1219,1237,1254,1268,1282,1295,1308,1318,1328,1337,1345,1353,1361,1370,1379,1388,1396,1405,1414,1423,1432,1441,1450],{"strike":250,"call":251,"put":258,"callItm":78,"putItm":14,"isAtm":14},155,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":182,"gamma":255,"theta":255,"vega":255,"rho":257,"in_the_money":78},"RCL   261009C00155000",124.7,127.5,0,1.2223,0.004379,{"contract_symbol":259,"symbol":259,"bid":255,"ask":260,"last":261,"change":255,"changePercent":9,"volume":255,"openInterest":182,"open_interest":182,"iv":262,"implied_volatility":262,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009P00155000",2.15,0.14,0.8332,{"strike":264,"call":265,"put":270,"callItm":78,"putItm":14,"isAtm":14},160,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":182,"gamma":255,"theta":255,"vega":255,"rho":269,"in_the_money":78},"RCL   261009C00160000",119.7,122.5,0.00452,{"contract_symbol":271,"symbol":271,"bid":255,"ask":260,"last":272,"change":9,"changePercent":9,"volume":273,"openInterest":255,"open_interest":255,"iv":262,"implied_volatility":262,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009P00160000",0.05,33,{"strike":275,"call":276,"put":282,"callItm":78,"putItm":14,"isAtm":14},165,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":280,"implied_volatility":280,"delta":182,"gamma":255,"theta":255,"vega":255,"rho":281,"in_the_money":78},"RCL   261009C00165000",114.7,117.3,1.2224,0.004662,{"contract_symbol":283,"symbol":283,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":262,"implied_volatility":262,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009P00165000",{"strike":285,"call":286,"put":291,"callItm":78,"putItm":14,"isAtm":14},170,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":182,"gamma":255,"theta":255,"vega":255,"rho":290,"in_the_money":78},"RCL   261009C00170000",109.3,112.3,0.004803,{"contract_symbol":292,"symbol":292,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":262,"implied_volatility":262,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009P00170000",{"strike":294,"call":295,"put":300,"callItm":78,"putItm":14,"isAtm":14},175,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":280,"implied_volatility":280,"delta":182,"gamma":255,"theta":255,"vega":255,"rho":299,"in_the_money":78},"RCL   261009C00175000",104.4,107.3,0.004944,{"contract_symbol":301,"symbol":301,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":262,"implied_volatility":262,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009P00175000",{"strike":303,"call":304,"put":309,"callItm":78,"putItm":14,"isAtm":14},180,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":182,"gamma":255,"theta":255,"vega":255,"rho":308,"in_the_money":78},"RCL   261009C00180000",99.4,102.3,0.005085,{"contract_symbol":310,"symbol":310,"bid":255,"ask":260,"last":311,"change":255,"changePercent":9,"volume":255,"openInterest":17,"open_interest":17,"iv":262,"implied_volatility":262,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009P00180000",0.63,{"strike":313,"call":314,"put":320,"callItm":78,"putItm":14,"isAtm":14},185,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":318,"change":255,"changePercent":9,"volume":255,"openInterest":182,"open_interest":182,"iv":256,"implied_volatility":256,"delta":182,"gamma":255,"theta":255,"vega":255,"rho":319,"in_the_money":78},"RCL   261009C00185000",94.9,97.3,75.3,0.005227,{"contract_symbol":321,"symbol":321,"bid":255,"ask":260,"last":322,"change":255,"changePercent":9,"volume":255,"openInterest":17,"open_interest":17,"iv":262,"implied_volatility":262,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009P00185000",0.7,{"strike":324,"call":325,"put":332,"callItm":78,"putItm":14,"isAtm":14},190,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":255,"changePercent":9,"volume":255,"openInterest":330,"open_interest":330,"iv":280,"implied_volatility":280,"delta":182,"gamma":255,"theta":255,"vega":255,"rho":331,"in_the_money":78},"RCL   261009C00190000",89.6,92.3,78.1,2,0.005368,{"contract_symbol":333,"symbol":333,"bid":255,"ask":260,"last":334,"change":255,"changePercent":9,"volume":255,"openInterest":17,"open_interest":17,"iv":262,"implied_volatility":262,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009P00190000",0.1,{"strike":336,"call":337,"put":342,"callItm":78,"putItm":14,"isAtm":14},195,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":182,"gamma":255,"theta":255,"vega":255,"rho":341,"in_the_money":78},"RCL   261009C00195000",84.3,87.5,0.005509,{"contract_symbol":343,"symbol":343,"bid":255,"ask":260,"last":344,"change":255,"changePercent":9,"volume":255,"openInterest":330,"open_interest":330,"iv":262,"implied_volatility":262,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009P00195000",1.65,{"strike":346,"call":347,"put":353,"callItm":78,"putItm":14,"isAtm":14},200,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":182,"gamma":255,"theta":351,"vega":255,"rho":352,"in_the_money":78},"RCL   261009C00200000",79.4,82.4,-0.000004,0.00565,{"contract_symbol":354,"symbol":354,"bid":255,"ask":260,"last":355,"change":255,"changePercent":9,"volume":255,"openInterest":17,"open_interest":17,"iv":262,"implied_volatility":262,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009P00200000",1.95,{"strike":357,"call":358,"put":364,"callItm":78,"putItm":14,"isAtm":14},202.5,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":182,"gamma":255,"theta":362,"vega":255,"rho":363,"in_the_money":78},"RCL   261009C00202500",76.7,79.9,-0.00001,0.005721,{"contract_symbol":365,"symbol":365,"bid":255,"ask":260,"last":366,"change":255,"changePercent":9,"volume":255,"openInterest":367,"open_interest":367,"iv":262,"implied_volatility":262,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009P00202500",0.6,10,{"strike":369,"call":370,"put":377,"callItm":78,"putItm":14,"isAtm":14},205,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":374,"gamma":255,"theta":375,"vega":255,"rho":376,"in_the_money":78},"RCL   261009C00205000",74.5,77.5,0.999999,-0.000025,0.005792,{"contract_symbol":378,"symbol":378,"bid":255,"ask":260,"last":379,"change":255,"changePercent":9,"volume":255,"openInterest":380,"open_interest":380,"iv":262,"implied_volatility":262,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009P00205000",1.2,17,{"strike":382,"call":383,"put":390,"callItm":78,"putItm":14,"isAtm":14},207.5,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":280,"implied_volatility":280,"delta":374,"gamma":255,"theta":387,"vega":388,"rho":389,"in_the_money":78},"RCL   261009C00207500",71.7,75.1,-0.00006,0.000001,0.005862,{"contract_symbol":391,"symbol":391,"bid":255,"ask":260,"last":392,"change":255,"changePercent":9,"volume":255,"openInterest":393,"open_interest":393,"iv":262,"implied_volatility":262,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009P00207500",1.36,9,{"strike":395,"call":396,"put":406,"callItm":78,"putItm":14,"isAtm":14},210,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":400,"change":255,"changePercent":9,"volume":255,"openInterest":401,"open_interest":401,"iv":256,"implied_volatility":256,"delta":402,"gamma":388,"theta":403,"vega":404,"rho":405,"in_the_money":78},"RCL   261009C00210000",69.7,72.6,65.61,5,0.999997,-0.000141,0.000002,0.005933,{"contract_symbol":407,"symbol":407,"bid":255,"ask":260,"last":408,"change":255,"changePercent":9,"volume":255,"openInterest":409,"open_interest":409,"iv":262,"implied_volatility":262,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009P00210000",0.71,25,{"strike":411,"call":412,"put":420,"callItm":78,"putItm":14,"isAtm":14},212.5,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":416,"gamma":404,"theta":417,"vega":418,"rho":419,"in_the_money":78},"RCL   261009C00212500",67.1,70.1,0.999992,-0.000314,0.000005,0.006003,{"contract_symbol":421,"symbol":421,"bid":255,"ask":260,"last":422,"change":255,"changePercent":9,"volume":255,"openInterest":182,"open_interest":182,"iv":262,"implied_volatility":262,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009P00212500",0.76,{"strike":424,"call":425,"put":435,"callItm":78,"putItm":14,"isAtm":14},215,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":255,"changePercent":9,"volume":255,"openInterest":17,"open_interest":17,"iv":280,"implied_volatility":280,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":78},"RCL   261009C00215000",64.7,67.3,21.17,0.999983,0.000004,-0.000673,0.000011,0.006074,{"contract_symbol":436,"symbol":436,"bid":255,"ask":260,"last":437,"change":255,"changePercent":9,"volume":255,"openInterest":438,"open_interest":438,"iv":262,"implied_volatility":262,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009P00215000",0.35,42,{"strike":440,"call":441,"put":450,"callItm":78,"putItm":14,"isAtm":14},217.5,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":280,"implied_volatility":280,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":78},"RCL   261009C00217500",61.6,64.8,0.999963,0.000009,-0.001384,0.000023,0.006144,{"contract_symbol":451,"symbol":451,"bid":255,"ask":452,"last":453,"change":255,"changePercent":9,"volume":255,"openInterest":182,"open_interest":182,"iv":262,"implied_volatility":262,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009P00217500",0.3,0.4,{"strike":455,"call":456,"put":466,"callItm":78,"putItm":14,"isAtm":14},220,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":255,"changePercent":9,"volume":255,"openInterest":330,"open_interest":330,"iv":256,"implied_volatility":256,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":78},"RCL   261009C00220000",59.8,62.6,68,0.999923,0.000017,-0.002731,0.000046,0.006215,{"contract_symbol":467,"symbol":467,"bid":255,"ask":260,"last":272,"change":255,"changePercent":9,"volume":255,"openInterest":468,"open_interest":468,"iv":262,"implied_volatility":262,"delta":255,"gamma":255,"theta":469,"vega":255,"rho":255,"in_the_money":14},"RCL   261009P00220000",49,-0.000001,{"strike":471,"call":472,"put":482,"callItm":78,"putItm":14,"isAtm":14},222.5,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":476,"change":255,"changePercent":9,"volume":255,"openInterest":330,"open_interest":330,"iv":256,"implied_volatility":256,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":78},"RCL   261009C00222500",57.2,59.9,66,0.999848,0.000032,-0.005196,0.000088,0.006285,{"contract_symbol":483,"symbol":483,"bid":255,"ask":260,"last":272,"change":255,"changePercent":9,"volume":255,"openInterest":460,"open_interest":460,"iv":262,"implied_volatility":262,"delta":255,"gamma":255,"theta":484,"vega":255,"rho":255,"in_the_money":14},"RCL   261009P00222500",-0.000002,{"strike":486,"call":487,"put":498,"callItm":78,"putItm":14,"isAtm":14},225,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":491,"change":255,"changePercent":9,"volume":255,"openInterest":492,"open_interest":492,"iv":256,"implied_volatility":256,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":78},"RCL   261009C00225000",54.6,57.4,50.38,13,0.999708,0.000059,-0.009528,0.000161,0.006354,{"contract_symbol":499,"symbol":499,"bid":255,"ask":379,"last":500,"change":255,"changePercent":9,"volume":255,"openInterest":501,"open_interest":501,"iv":262,"implied_volatility":262,"delta":255,"gamma":255,"theta":502,"vega":255,"rho":255,"in_the_money":14},"RCL   261009P00225000",0.75,37,-0.000008,{"strike":504,"call":505,"put":516,"callItm":78,"putItm":14,"isAtm":14},227.5,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":509,"change":255,"changePercent":9,"volume":255,"openInterest":510,"open_interest":510,"iv":256,"implied_volatility":256,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":78},"RCL   261009C00227500",52.3,55.1,34.35,3,0.99946,0.000105,-0.016855,0.000285,0.006423,{"contract_symbol":517,"symbol":517,"bid":255,"ask":260,"last":272,"change":255,"changePercent":9,"volume":255,"openInterest":518,"open_interest":518,"iv":262,"implied_volatility":262,"delta":469,"gamma":255,"theta":519,"vega":388,"rho":255,"in_the_money":14},"RCL   261009P00227500",28,-0.000027,{"strike":521,"call":522,"put":531,"callItm":78,"putItm":14,"isAtm":14},230,{"contract_symbol":523,"symbol":523,"bid":524,"ask":507,"last":525,"change":255,"changePercent":9,"volume":255,"openInterest":492,"open_interest":492,"iv":256,"implied_volatility":256,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":78},"RCL   261009C00230000",49.9,20.37,0.999035,0.000179,-0.028801,0.000486,0.00649,{"contract_symbol":532,"symbol":532,"bid":255,"ask":260,"last":272,"change":255,"changePercent":9,"volume":255,"openInterest":468,"open_interest":468,"iv":262,"implied_volatility":262,"delta":533,"gamma":388,"theta":534,"vega":404,"rho":255,"in_the_money":14},"RCL   261009P00230000",-0.000003,-0.000087,{"strike":536,"call":537,"put":547,"callItm":78,"putItm":14,"isAtm":14},232.5,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":541,"change":255,"changePercent":9,"volume":255,"openInterest":194,"open_interest":194,"iv":256,"implied_volatility":256,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":78},"RCL   261009C00232500",47.2,49.8,29.6,0.998329,0.000295,-0.047585,0.000803,0.006555,{"contract_symbol":548,"symbol":548,"bid":255,"ask":260,"last":549,"change":255,"changePercent":9,"volume":255,"openInterest":550,"open_interest":550,"iv":262,"implied_volatility":262,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":255,"in_the_money":14},"RCL   261009P00232500",0.04,18,-0.000009,0.000003,-0.000253,0.000006,{"strike":556,"call":557,"put":566,"callItm":78,"putItm":14,"isAtm":14},235,{"contract_symbol":558,"symbol":558,"bid":33,"ask":559,"last":560,"change":255,"changePercent":9,"volume":255,"openInterest":550,"open_interest":550,"iv":256,"implied_volatility":256,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":78},"RCL   261009C00235000",47.3,36.04,0.997195,0.000472,-0.076099,0.001285,0.006616,{"contract_symbol":567,"symbol":567,"bid":255,"ask":260,"last":272,"change":568,"changePercent":9,"volume":330,"openInterest":569,"open_interest":569,"iv":262,"implied_volatility":262,"delta":519,"gamma":446,"theta":570,"vega":462,"rho":255,"in_the_money":14},"RCL   261009P00235000",0.02,72,-0.000692,{"strike":572,"call":573,"put":583,"callItm":78,"putItm":14,"isAtm":14},237.5,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":577,"change":255,"changePercent":9,"volume":255,"openInterest":194,"open_interest":194,"iv":256,"implied_volatility":256,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":78},"RCL   261009C00237500",42.4,44.9,41.3,0.995432,0.000731,-0.117907,0.001991,0.006673,{"contract_symbol":584,"symbol":584,"bid":255,"ask":272,"last":585,"change":255,"changePercent":9,"volume":255,"openInterest":586,"open_interest":586,"iv":262,"implied_volatility":262,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":469,"in_the_money":14},"RCL   261009P00237500",0.08,32,-0.000073,0.000024,-0.001765,0.000044,{"strike":592,"call":593,"put":604,"callItm":78,"putItm":14,"isAtm":14},240,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":597,"change":255,"changePercent":9,"volume":255,"openInterest":598,"open_interest":598,"iv":280,"implied_volatility":280,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":78},"RCL   261009C00240000",39.8,42.6,35.54,59,0.992768,0.001099,-0.177264,0.002993,0.006722,{"contract_symbol":605,"symbol":605,"bid":255,"ask":272,"last":261,"change":255,"changePercent":9,"volume":255,"openInterest":606,"open_interest":606,"iv":262,"implied_volatility":262,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":469,"in_the_money":14},"RCL   261009P00240000",402,-0.000184,0.000056,-0.004214,0.000104,{"strike":612,"call":613,"put":624,"callItm":78,"putItm":14,"isAtm":14},242.5,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":617,"change":255,"changePercent":9,"volume":255,"openInterest":618,"open_interest":618,"iv":256,"implied_volatility":256,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":78},"RCL   261009C00242500",37.2,40.1,39.1,12,0.98888,0.001603,-0.258384,0.004362,0.006761,{"contract_symbol":625,"symbol":625,"bid":255,"ask":272,"last":626,"change":255,"changePercent":9,"volume":255,"openInterest":627,"open_interest":627,"iv":262,"implied_volatility":262,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":351,"in_the_money":14},"RCL   261009P00242500",0.15,74,-0.000436,0.000126,-0.009437,0.000234,{"strike":633,"call":634,"put":645,"callItm":78,"putItm":14,"isAtm":14},245,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":638,"change":255,"changePercent":9,"volume":255,"openInterest":639,"open_interest":639,"iv":256,"implied_volatility":256,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":78},"RCL   261009C00245000",34.8,37.6,42.1,53,0.983347,0.002271,-0.366098,0.006181,0.006786,{"contract_symbol":646,"symbol":646,"bid":255,"ask":272,"last":272,"change":255,"changePercent":9,"volume":255,"openInterest":647,"open_interest":647,"iv":262,"implied_volatility":262,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":502,"in_the_money":14},"RCL   261009P00245000",30,-0.000977,0.000265,-0.01986,0.000492,{"strike":653,"call":654,"put":665,"callItm":78,"putItm":14,"isAtm":14},247.5,{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":658,"change":255,"changePercent":9,"volume":255,"openInterest":659,"open_interest":659,"iv":256,"implied_volatility":256,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":78},"RCL   261009C00247500",32.3,35.1,39.32,78,0.975702,0.003129,-0.504353,0.008515,0.006795,{"contract_symbol":666,"symbol":666,"bid":255,"ask":260,"last":272,"change":667,"changePercent":9,"volume":330,"openInterest":668,"open_interest":668,"iv":262,"implied_volatility":262,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":14},"RCL   261009P00247500",-0.18,34,-0.002067,0.000525,-0.039348,0.000975,-0.000017,{"strike":675,"call":676,"put":686,"callItm":78,"putItm":14,"isAtm":14},250,{"contract_symbol":677,"symbol":677,"bid":678,"ask":656,"last":679,"change":680,"changePercent":9,"volume":401,"openInterest":226,"open_interest":226,"iv":256,"implied_volatility":256,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":78},"RCL   261009C00250000",29.9,33.15,-1.25,0.965424,0.004194,-0.676127,0.011415,0.006781,{"contract_symbol":687,"symbol":687,"bid":255,"ask":272,"last":272,"change":150,"changePercent":9,"volume":639,"openInterest":395,"open_interest":395,"iv":262,"implied_volatility":262,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":14},"RCL   261009P00250000",-0.004135,0.000982,-0.073519,0.001821,-0.000033,{"strike":694,"call":695,"put":707,"callItm":78,"putItm":14,"isAtm":14},252.5,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":699,"change":255,"changePercent":9,"volume":255,"openInterest":700,"open_interest":700,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":78},"RCL   261009C00252500",27.2,29.8,34.32,141,1.1765,0.957887,0.005118,-0.764284,0.013407,0.006791,{"contract_symbol":708,"symbol":708,"bid":255,"ask":260,"last":709,"change":255,"changePercent":9,"volume":255,"openInterest":710,"open_interest":710,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":14},"RCL   261009P00252500",0.25,31,0.8087,-0.006425,0.001497,-0.105643,0.002696,-0.000052,{"strike":718,"call":719,"put":730,"callItm":78,"putItm":14,"isAtm":14},255,{"contract_symbol":720,"symbol":720,"bid":721,"ask":722,"last":723,"change":255,"changePercent":9,"volume":255,"openInterest":202,"open_interest":202,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":78},"RCL   261009C00255000",24.9,27.6,28.7,1.128,0.948863,0.006238,-0.85637,0.015668,0.006788,{"contract_symbol":731,"symbol":731,"bid":272,"ask":732,"last":733,"change":734,"changePercent":9,"volume":409,"openInterest":735,"open_interest":735,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":14},"RCL   261009P00255000",1.85,0.13,0.03,57,0.8374,-0.01453,0.002949,-0.223118,0.005498,-0.000117,{"strike":743,"call":744,"put":754,"callItm":78,"putItm":14,"isAtm":14},257.5,{"contract_symbol":745,"symbol":745,"bid":746,"ask":721,"last":747,"change":255,"changePercent":9,"volume":255,"openInterest":718,"open_interest":718,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":78},"RCL   261009C00257500",22.5,15.8,1.0712,0.938965,0.007553,-0.935054,0.018015,0.006779,{"contract_symbol":755,"symbol":755,"bid":255,"ask":732,"last":756,"change":272,"changePercent":9,"volume":182,"openInterest":476,"open_interest":476,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":14},"RCL   261009P00257500",0.2,0.8401,-0.025148,0.004685,-0.356775,0.008764,-0.000203,{"strike":764,"call":765,"put":777,"callItm":78,"putItm":14,"isAtm":14},260,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":769,"change":255,"changePercent":9,"volume":255,"openInterest":770,"open_interest":770,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":78},"RCL   261009C00260000",20,22.7,24.48,104,1.0072,0.927902,0.009138,-1.00026,0.020495,0.00676,{"contract_symbol":778,"symbol":778,"bid":255,"ask":709,"last":272,"change":667,"changePercent":9,"volume":330,"openInterest":779,"open_interest":779,"iv":780,"implied_volatility":780,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":14},"RCL   261009P00260000",87,0.8146,-0.036392,0.006563,-0.469904,0.011905,-0.000294,{"strike":787,"call":788,"put":798,"callItm":78,"putItm":14,"isAtm":14},262.5,{"contract_symbol":789,"symbol":789,"bid":790,"ask":767,"last":525,"change":791,"changePercent":9,"volume":194,"openInterest":202,"open_interest":202,"iv":792,"implied_volatility":792,"delta":793,"gamma":794,"theta":795,"vega":796,"rho":797,"in_the_money":78},"RCL   261009C00262500",17.5,-4.73,0.9368,0.915287,0.011104,-1.051343,0.023161,0.006729,{"contract_symbol":799,"symbol":799,"bid":255,"ask":355,"last":800,"change":255,"changePercent":9,"volume":255,"openInterest":801,"open_interest":801,"iv":802,"implied_volatility":802,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":14},"RCL   261009P00262500",0.37,21,0.7731,-0.04892,0.008786,-0.566545,0.015124,-0.000395,{"strike":809,"call":810,"put":822,"callItm":78,"putItm":14,"isAtm":14},265,{"contract_symbol":811,"symbol":811,"bid":198,"ask":812,"last":813,"change":814,"changePercent":9,"volume":492,"openInterest":815,"open_interest":815,"iv":816,"implied_volatility":816,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":78},"RCL   261009C00265000",17.6,17.39,-5.21,63,0.8602,0.90057,0.013615,-1.087024,0.026079,0.006681,{"contract_symbol":823,"symbol":823,"bid":272,"ask":824,"last":825,"change":826,"changePercent":9,"volume":182,"openInterest":827,"open_interest":827,"iv":828,"implied_volatility":828,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":14},"RCL   261009P00265000",0.55,0.32,0.01,93,0.7168,-0.062569,0.011509,-0.637923,0.018367,-0.000505,{"strike":835,"call":836,"put":849,"callItm":78,"putItm":14,"isAtm":14},267.5,{"contract_symbol":837,"symbol":837,"bid":838,"ask":839,"last":840,"change":841,"changePercent":9,"volume":182,"openInterest":842,"open_interest":842,"iv":843,"implied_volatility":843,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":78},"RCL   261009C00267500",12.6,15.2,14.91,0.21,62,0.7806,0.882011,0.01697,-1.115654,0.029496,0.006602,{"contract_symbol":850,"symbol":850,"bid":255,"ask":851,"last":756,"change":255,"changePercent":9,"volume":255,"openInterest":852,"open_interest":852,"iv":853,"implied_volatility":853,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":14},"RCL   261009P00267500",1.55,67,0.6517,-0.078996,0.015141,-0.693921,0.021973,-0.000636,{"strike":860,"call":861,"put":872,"callItm":78,"putItm":14,"isAtm":14},270,{"contract_symbol":862,"symbol":862,"bid":863,"ask":864,"last":865,"change":255,"changePercent":9,"volume":255,"openInterest":866,"open_interest":866,"iv":867,"implied_volatility":867,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":515,"in_the_money":78},"RCL   261009C00270000",10.3,12.9,13.4,96,0.7183,0.851024,0.021655,-1.205352,0.034633,{"contract_symbol":873,"symbol":873,"bid":255,"ask":874,"last":875,"change":841,"changePercent":9,"volume":510,"openInterest":876,"open_interest":876,"iv":877,"implied_volatility":877,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":14},"RCL   261009P00270000",2.3,0.65,76,0.5778,-0.09932,0.020253,-0.72957,0.026058,-0.000799,{"strike":884,"call":885,"put":898,"callItm":78,"putItm":14,"isAtm":14},272.5,{"contract_symbol":886,"symbol":886,"bid":887,"ask":888,"last":889,"change":890,"changePercent":9,"volume":891,"openInterest":468,"open_interest":468,"iv":892,"implied_volatility":892,"delta":893,"gamma":894,"theta":895,"vega":896,"rho":897,"in_the_money":78},"RCL   261009C00272500",7.9,10.9,7.68,-3.17,26,0.6993,0.793914,0.027314,-1.441115,0.04253,0.006029,{"contract_symbol":899,"symbol":899,"bid":272,"ask":900,"last":824,"change":255,"changePercent":9,"volume":255,"openInterest":214,"open_interest":214,"iv":901,"implied_volatility":901,"delta":902,"gamma":903,"theta":904,"vega":905,"rho":906,"in_the_money":14},"RCL   261009P00272500",2.6,0.5144,-0.134978,0.028281,-0.807519,0.032395,-0.001086,{"strike":908,"call":909,"put":923,"callItm":78,"putItm":14,"isAtm":14},275,{"contract_symbol":910,"symbol":910,"bid":911,"ask":912,"last":913,"change":914,"changePercent":9,"volume":915,"openInterest":916,"open_interest":916,"iv":917,"implied_volatility":917,"delta":918,"gamma":919,"theta":920,"vega":921,"rho":922,"in_the_money":78},"RCL   261009C00275000",6.1,8.3,7.5,-2.95,14,92,0.6888,0.719896,0.032756,-1.676902,0.05024,0.005496,{"contract_symbol":924,"symbol":924,"bid":437,"ask":925,"last":322,"change":106,"changePercent":9,"volume":926,"openInterest":927,"open_interest":927,"iv":928,"implied_volatility":928,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":933,"in_the_money":14},"RCL   261009P00275000",1.6,60,83,0.516,-0.221544,0.038613,-1.109051,0.04436,-0.001785,{"strike":935,"call":936,"put":947,"callItm":78,"putItm":14,"isAtm":14},277.5,{"contract_symbol":937,"symbol":937,"bid":938,"ask":939,"last":940,"change":255,"changePercent":9,"volume":255,"openInterest":518,"open_interest":518,"iv":941,"implied_volatility":941,"delta":942,"gamma":943,"theta":944,"vega":945,"rho":946,"in_the_money":78},"RCL   261009C00277500",4.1,6.9,11,0.6585,0.63652,0.038202,-1.78703,0.05601,0.004887,{"contract_symbol":948,"symbol":948,"bid":824,"ask":510,"last":949,"change":255,"changePercent":9,"volume":255,"openInterest":950,"open_interest":950,"iv":951,"implied_volatility":951,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":14},"RCL   261009P00277500",0.83,82,0.5352,-0.336412,0.045692,-1.412153,0.054452,-0.002719,{"strike":958,"call":959,"put":973,"callItm":78,"putItm":14,"isAtm":78},280,{"contract_symbol":960,"symbol":960,"bid":961,"ask":962,"last":963,"change":964,"changePercent":9,"volume":965,"openInterest":966,"open_interest":966,"iv":967,"implied_volatility":967,"delta":968,"gamma":969,"theta":970,"vega":971,"rho":972,"in_the_money":78},"RCL   261009C00280000",2.95,5.1,3.7,-2.7,46,88,0.5881,0.539852,0.045231,-1.688035,0.059233,0.004172,{"contract_symbol":974,"symbol":974,"bid":975,"ask":976,"last":977,"change":756,"changePercent":9,"volume":647,"openInterest":978,"open_interest":978,"iv":979,"implied_volatility":979,"delta":980,"gamma":981,"theta":982,"vega":983,"rho":984,"in_the_money":14},"RCL   261009P00280000",2.1,2.9,2.7,254,0.5128,-0.456023,0.051815,-1.470312,0.059168,-0.003693,{"strike":986,"call":987,"put":1000,"callItm":14,"putItm":78,"isAtm":78},282.5,{"contract_symbol":988,"symbol":988,"bid":989,"ask":990,"last":874,"change":991,"changePercent":9,"volume":992,"openInterest":993,"open_interest":993,"iv":994,"implied_volatility":994,"delta":995,"gamma":996,"theta":997,"vega":998,"rho":999,"in_the_money":14},"RCL   261009C00282500",1.7,2.8,-4.55,349,47,0.4801,0.408205,0.05421,-1.34795,0.057947,0.003179,{"contract_symbol":1001,"symbol":1001,"bid":990,"ask":1002,"last":1003,"change":162,"changePercent":9,"volume":1004,"openInterest":891,"open_interest":891,"iv":1005,"implied_volatility":1005,"delta":1006,"gamma":1007,"theta":1008,"vega":1009,"rho":1010,"in_the_money":78},"RCL   261009P00282500",4.7,2.85,16,0.4376,-0.601428,0.059107,-1.221338,0.057595,-0.004871,{"strike":1012,"call":1013,"put":1026,"callItm":14,"putItm":78,"isAtm":14},285,{"contract_symbol":1014,"symbol":1014,"bid":500,"ask":1015,"last":1016,"change":1017,"changePercent":9,"volume":1018,"openInterest":1019,"open_interest":1019,"iv":1020,"implied_volatility":1020,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":14},"RCL   261009C00285000",2.2,1.8,-2.8,329,117,0.5197,0.297586,0.044668,-1.30182,0.051692,0.00232,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":1029,"last":1030,"change":255,"changePercent":9,"volume":255,"openInterest":891,"open_interest":891,"iv":1031,"implied_volatility":1031,"delta":1032,"gamma":1033,"theta":1034,"vega":1035,"rho":1036,"in_the_money":78},"RCL   261009P00285000",4,6.7,3.9,0.3577,-0.783083,0.055027,-0.759574,0.043825,-0.00635,{"strike":1038,"call":1039,"put":1050,"callItm":14,"putItm":78,"isAtm":14},287.5,{"contract_symbol":1040,"symbol":1040,"bid":437,"ask":1041,"last":1042,"change":1043,"changePercent":9,"volume":194,"openInterest":273,"open_interest":273,"iv":1044,"implied_volatility":1044,"delta":1045,"gamma":1046,"theta":1047,"vega":1048,"rho":1049,"in_the_money":14},"RCL   261009C00287500",2.65,1.45,-2.25,0.5971,0.231505,0.034207,-1.315652,0.045476,0.001803,{"contract_symbol":1051,"symbol":1051,"bid":17,"ask":1052,"last":1053,"change":255,"changePercent":9,"volume":255,"openInterest":550,"open_interest":550,"iv":1054,"implied_volatility":1054,"delta":1055,"gamma":1056,"theta":1057,"vega":1058,"rho":1059,"in_the_money":78},"RCL   261009P00287500",8.7,5.4,0.3891,-0.872889,0.035871,-0.585953,0.031078,-0.007124,{"strike":1061,"call":1062,"put":1072,"callItm":14,"putItm":78,"isAtm":14},290,{"contract_symbol":1063,"symbol":1063,"bid":272,"ask":330,"last":1064,"change":1065,"changePercent":9,"volume":510,"openInterest":770,"open_interest":770,"iv":1066,"implied_volatility":1066,"delta":1067,"gamma":1068,"theta":1069,"vega":1070,"rho":1071,"in_the_money":14},"RCL   261009C00290000",0.92,-1.08,0.6549,0.180129,0.026863,-1.243088,0.039173,0.001402,{"contract_symbol":1073,"symbol":1073,"bid":912,"ask":1074,"last":1075,"change":1076,"changePercent":9,"volume":194,"openInterest":409,"open_interest":409,"iv":1077,"implied_volatility":1077,"delta":1078,"gamma":1079,"theta":1080,"vega":1081,"rho":1082,"in_the_money":78},"RCL   261009P00290000",11.1,9.5,1.4,0.4494,-0.910971,0.024023,-0.523388,0.024037,-0.007495,{"strike":1084,"call":1085,"put":1094,"callItm":14,"putItm":78,"isAtm":14},292.5,{"contract_symbol":1086,"symbol":1086,"bid":255,"ask":1087,"last":1015,"change":255,"changePercent":9,"volume":255,"openInterest":182,"open_interest":182,"iv":1088,"implied_volatility":1088,"delta":1089,"gamma":1090,"theta":1091,"vega":1092,"rho":1093,"in_the_money":14},"RCL   261009C00292500",2.45,0.6906,0.135765,0.02115,-1.088396,0.032524,0.001057,{"contract_symbol":1095,"symbol":1095,"bid":1096,"ask":1097,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1098,"implied_volatility":1098,"delta":1099,"gamma":1100,"theta":1101,"vega":1102,"rho":1103,"in_the_money":78},"RCL   261009P00292500",10.7,13.1,0.4893,-0.941193,0.016061,-0.414852,0.017498,-0.007802,{"strike":1105,"call":1106,"put":1116,"callItm":14,"putItm":78,"isAtm":14},295,{"contract_symbol":1107,"symbol":1107,"bid":334,"ask":184,"last":452,"change":1108,"changePercent":9,"volume":618,"openInterest":1109,"open_interest":1109,"iv":1110,"implied_volatility":1110,"delta":1111,"gamma":1112,"theta":1113,"vega":1114,"rho":1115,"in_the_money":14},"RCL   261009C00295000",-0.9,56,0.6991,0.0943,0.016113,-0.849755,0.025084,0.000735,{"contract_symbol":1117,"symbol":1117,"bid":1118,"ask":1119,"last":1120,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1121,"implied_volatility":1121,"delta":1122,"gamma":1123,"theta":1124,"vega":1125,"rho":1126,"in_the_money":78},"RCL   261009P00295000",12.8,15.5,26.4,0.4988,-0.968236,0.009584,-0.257291,0.010645,-0.008085,{"strike":1128,"call":1129,"put":1139,"callItm":14,"putItm":78,"isAtm":14},297.5,{"contract_symbol":1130,"symbol":1130,"bid":255,"ask":1131,"last":1132,"change":255,"changePercent":9,"volume":255,"openInterest":1004,"open_interest":1004,"iv":1133,"implied_volatility":1133,"delta":1134,"gamma":1135,"theta":1136,"vega":1137,"rho":1138,"in_the_money":14},"RCL   261009C00297500",2.05,0.84,0.6703,0.053739,0.010919,-0.52937,0.016298,0.00042,{"contract_symbol":1140,"symbol":1140,"bid":1141,"ask":1142,"last":1143,"change":255,"changePercent":9,"volume":255,"openInterest":182,"open_interest":182,"iv":1144,"implied_volatility":1144,"delta":1145,"gamma":1146,"theta":1147,"vega":1148,"rho":1149,"in_the_money":78},"RCL   261009P00297500",15.1,17.9,15.3,0.444,-0.992762,0.003029,-0.064431,0.002995,-0.008348,{"strike":1151,"call":1152,"put":1164,"callItm":14,"putItm":78,"isAtm":14},300,{"contract_symbol":1153,"symbol":1153,"bid":272,"ask":334,"last":1154,"change":1155,"changePercent":9,"volume":1156,"openInterest":1157,"open_interest":1157,"iv":1158,"implied_volatility":1158,"delta":1159,"gamma":1160,"theta":1161,"vega":1162,"rho":1163,"in_the_money":14},"RCL   261009C00300000",0.09,-0.46,107,124,0.6159,0.022182,0.005751,-0.235349,0.007886,0.000174,{"contract_symbol":1165,"symbol":1165,"bid":1166,"ask":1167,"last":1168,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1169,"implied_volatility":1169,"delta":1170,"gamma":1171,"theta":1172,"vega":1173,"rho":1174,"in_the_money":78},"RCL   261009P00300000",17.8,20.4,36.7,0.3623,-0.999705,0.000202,-0.002855,0.000163,-0.008473,{"strike":1176,"call":1177,"put":1187,"callItm":14,"putItm":78,"isAtm":14},302.5,{"contract_symbol":1178,"symbol":1178,"bid":255,"ask":1179,"last":1180,"change":255,"changePercent":9,"volume":255,"openInterest":17,"open_interest":17,"iv":1181,"implied_volatility":1181,"delta":1182,"gamma":1183,"theta":1184,"vega":1185,"rho":1186,"in_the_money":14},"RCL   261009C00302500",0.5,0.54,0.6131,0.011466,0.003282,-0.1331,0.00448,0.00009,{"contract_symbol":1188,"symbol":1188,"bid":1189,"ask":1190,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1191,"implied_volatility":1191,"delta":1192,"gamma":1193,"theta":1194,"vega":1195,"rho":1196,"in_the_money":78},"RCL   261009P00302500",20.2,22.9,0.4022,-0.999751,0.000155,-0.002705,0.000139,-0.008544,{"strike":1198,"call":1199,"put":1209,"callItm":14,"putItm":78,"isAtm":14},305,{"contract_symbol":1200,"symbol":1200,"bid":255,"ask":1179,"last":1201,"change":255,"changePercent":9,"volume":255,"openInterest":1202,"open_interest":1202,"iv":1203,"implied_volatility":1203,"delta":1204,"gamma":1205,"theta":1206,"vega":1207,"rho":1208,"in_the_money":14},"RCL   261009C00305000",0.48,38,0.653,0.008876,0.002465,-0.113373,0.003583,0.00007,{"contract_symbol":1210,"symbol":1210,"bid":1211,"ask":1212,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1213,"implied_volatility":1213,"delta":1214,"gamma":1215,"theta":1216,"vega":1217,"rho":1218,"in_the_money":78},"RCL   261009P00305000",22.8,26.2,0.4411,-0.999787,0.000122,-0.00256,0.00012,-0.008615,{"strike":1220,"call":1221,"put":1229,"callItm":14,"putItm":78,"isAtm":14},307.5,{"contract_symbol":1222,"symbol":1222,"bid":255,"ask":1179,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1223,"implied_volatility":1223,"delta":1224,"gamma":1225,"theta":1226,"vega":1227,"rho":1228,"in_the_money":14},"RCL   261009C00307500",0.7131,0.008582,0.002191,-0.120205,0.003479,0.000067,{"contract_symbol":1230,"symbol":1230,"bid":409,"ask":1231,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1213,"implied_volatility":1213,"delta":1232,"gamma":1233,"theta":1234,"vega":1235,"rho":1236,"in_the_money":78},"RCL   261009P00307500",28.5,-0.999946,0.000034,-0.000706,0.000033,-0.008687,{"strike":1238,"call":1239,"put":1246,"callItm":14,"putItm":78,"isAtm":14},310,{"contract_symbol":1240,"symbol":1240,"bid":255,"ask":260,"last":825,"change":255,"changePercent":9,"volume":255,"openInterest":1241,"open_interest":1241,"iv":1203,"implied_volatility":1203,"delta":1242,"gamma":1243,"theta":1244,"vega":1093,"rho":1245,"in_the_money":14},"RCL   261009C00310000",19,0.002261,0.000727,-0.033455,0.000018,{"contract_symbol":1247,"symbol":1247,"bid":1248,"ask":710,"last":1249,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1213,"implied_volatility":1213,"delta":1250,"gamma":1251,"theta":1252,"vega":1251,"rho":1253,"in_the_money":78},"RCL   261009P00310000",27.5,23.83,-0.999988,0.000008,-0.000175,-0.008758,{"strike":1255,"call":1256,"put":1262,"callItm":14,"putItm":78,"isAtm":14},312.5,{"contract_symbol":1257,"symbol":1257,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1203,"implied_volatility":1203,"delta":1258,"gamma":1259,"theta":1260,"vega":1261,"rho":1251,"in_the_money":14},"RCL   261009C00312500",0.001068,0.000367,-0.016883,0.000534,{"contract_symbol":1263,"symbol":1263,"bid":647,"ask":1264,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1213,"implied_volatility":1213,"delta":1265,"gamma":404,"theta":1266,"vega":404,"rho":1267,"in_the_money":78},"RCL   261009P00312500",33.5,-0.999997,-0.000039,-0.008829,{"strike":1269,"call":1270,"put":1276,"callItm":14,"putItm":78,"isAtm":14},315,{"contract_symbol":1271,"symbol":1271,"bid":255,"ask":260,"last":756,"change":255,"changePercent":9,"volume":255,"openInterest":401,"open_interest":401,"iv":1203,"implied_volatility":1203,"delta":1272,"gamma":1273,"theta":1274,"vega":1275,"rho":431,"in_the_money":14},"RCL   261009C00315000",0.000483,0.000177,-0.008125,0.000257,{"contract_symbol":1277,"symbol":1277,"bid":1278,"ask":1279,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1213,"implied_volatility":1213,"delta":1280,"gamma":255,"theta":502,"vega":255,"rho":1281,"in_the_money":78},"RCL   261009P00315000",32.5,36.2,-1,-0.008899,{"strike":1283,"call":1284,"put":1291,"callItm":14,"putItm":78,"isAtm":14},320,{"contract_symbol":1285,"symbol":1285,"bid":255,"ask":260,"last":1286,"change":255,"changePercent":9,"volume":255,"openInterest":330,"open_interest":330,"iv":1203,"implied_volatility":1203,"delta":1287,"gamma":1288,"theta":1289,"vega":1290,"rho":388,"in_the_money":14},"RCL   261009C00320000",0.9,0.000087,0.000036,-0.00164,0.000052,{"contract_symbol":1292,"symbol":1292,"bid":637,"ask":1293,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1213,"implied_volatility":1213,"delta":1280,"gamma":255,"theta":255,"vega":255,"rho":1294,"in_the_money":78},"RCL   261009P00320000",41.2,-0.009041,{"strike":1296,"call":1297,"put":1302,"callItm":14,"putItm":78,"isAtm":14},325,{"contract_symbol":1298,"symbol":1298,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1223,"implied_volatility":1223,"delta":1299,"gamma":448,"theta":1300,"vega":1301,"rho":255,"in_the_money":14},"RCL   261009C00325000",0.000061,-0.001275,0.000037,{"contract_symbol":1303,"symbol":1303,"bid":1304,"ask":1305,"last":1306,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1213,"implied_volatility":1213,"delta":1280,"gamma":255,"theta":255,"vega":255,"rho":1307,"in_the_money":78},"RCL   261009P00325000",42.5,46.2,53.7,-0.009182,{"strike":1309,"call":1310,"put":1313,"callItm":14,"putItm":78,"isAtm":14},330,{"contract_symbol":1311,"symbol":1311,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1203,"implied_volatility":1203,"delta":404,"gamma":388,"theta":1312,"vega":388,"rho":255,"in_the_money":14},"RCL   261009C00330000",-0.00004,{"contract_symbol":1314,"symbol":1314,"bid":1315,"ask":1316,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1213,"implied_volatility":1213,"delta":1280,"gamma":255,"theta":255,"vega":255,"rho":1317,"in_the_money":78},"RCL   261009P00330000",47.5,51.2,-0.009323,{"strike":1319,"call":1320,"put":1323,"callItm":14,"putItm":78,"isAtm":14},335,{"contract_symbol":1321,"symbol":1321,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1203,"implied_volatility":1203,"delta":255,"gamma":255,"theta":1322,"vega":255,"rho":255,"in_the_money":14},"RCL   261009C00335000",-0.000005,{"contract_symbol":1324,"symbol":1324,"bid":1325,"ask":1326,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1213,"implied_volatility":1213,"delta":1280,"gamma":255,"theta":255,"vega":255,"rho":1327,"in_the_money":78},"RCL   261009P00335000",52.5,56.2,-0.009464,{"strike":1329,"call":1330,"put":1332,"callItm":14,"putItm":78,"isAtm":14},340,{"contract_symbol":1331,"symbol":1331,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1203,"implied_volatility":1203,"delta":255,"gamma":255,"theta":469,"vega":255,"rho":255,"in_the_money":14},"RCL   261009C00340000",{"contract_symbol":1333,"symbol":1333,"bid":1334,"ask":1335,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1213,"implied_volatility":1213,"delta":1280,"gamma":255,"theta":255,"vega":255,"rho":1336,"in_the_money":78},"RCL   261009P00340000",57.5,61.2,-0.009606,{"strike":1338,"call":1339,"put":1341,"callItm":14,"putItm":78,"isAtm":14},345,{"contract_symbol":1340,"symbol":1340,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1203,"implied_volatility":1203,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009C00345000",{"contract_symbol":1342,"symbol":1342,"bid":1343,"ask":476,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1213,"implied_volatility":1213,"delta":1280,"gamma":255,"theta":255,"vega":255,"rho":1344,"in_the_money":78},"RCL   261009P00345000",62.5,-0.009747,{"strike":1346,"call":1347,"put":1349,"callItm":14,"putItm":78,"isAtm":14},350,{"contract_symbol":1348,"symbol":1348,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1223,"implied_volatility":1223,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009C00350000",{"contract_symbol":1350,"symbol":1350,"bid":1351,"ask":222,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1213,"implied_volatility":1213,"delta":1280,"gamma":255,"theta":255,"vega":255,"rho":1352,"in_the_money":78},"RCL   261009P00350000",67.5,-0.009888,{"strike":1354,"call":1355,"put":1357,"callItm":14,"putItm":78,"isAtm":14},355,{"contract_symbol":1356,"symbol":1356,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1203,"implied_volatility":1203,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009C00355000",{"contract_symbol":1358,"symbol":1358,"bid":1359,"ask":876,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1213,"implied_volatility":1213,"delta":1280,"gamma":255,"theta":255,"vega":255,"rho":1360,"in_the_money":78},"RCL   261009P00355000",72.5,-0.010029,{"strike":1362,"call":1363,"put":1365,"callItm":14,"putItm":78,"isAtm":14},360,{"contract_symbol":1364,"symbol":1364,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1203,"implied_volatility":1203,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009C00360000",{"contract_symbol":1366,"symbol":1366,"bid":1367,"ask":1368,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1213,"implied_volatility":1213,"delta":1280,"gamma":255,"theta":255,"vega":255,"rho":1369,"in_the_money":78},"RCL   261009P00360000",77.8,81.2,-0.010171,{"strike":1371,"call":1372,"put":1374,"callItm":14,"putItm":78,"isAtm":14},365,{"contract_symbol":1373,"symbol":1373,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1203,"implied_volatility":1203,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009C00365000",{"contract_symbol":1375,"symbol":1375,"bid":1376,"ask":1377,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1213,"implied_volatility":1213,"delta":1280,"gamma":255,"theta":255,"vega":255,"rho":1378,"in_the_money":78},"RCL   261009P00365000",82.5,86,-0.010312,{"strike":1380,"call":1381,"put":1383,"callItm":14,"putItm":78,"isAtm":14},370,{"contract_symbol":1382,"symbol":1382,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1203,"implied_volatility":1203,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009C00370000",{"contract_symbol":1384,"symbol":1384,"bid":1385,"ask":1386,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1213,"implied_volatility":1213,"delta":1280,"gamma":255,"theta":255,"vega":255,"rho":1387,"in_the_money":78},"RCL   261009P00370000",87.7,91.2,-0.010453,{"strike":1389,"call":1390,"put":1392,"callItm":14,"putItm":78,"isAtm":14},375,{"contract_symbol":1391,"symbol":1391,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1203,"implied_volatility":1203,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009C00375000",{"contract_symbol":1393,"symbol":1393,"bid":1394,"ask":866,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1213,"implied_volatility":1213,"delta":1280,"gamma":255,"theta":255,"vega":255,"rho":1395,"in_the_money":78},"RCL   261009P00375000",92.5,-0.010594,{"strike":1397,"call":1398,"put":1400,"callItm":14,"putItm":78,"isAtm":14},380,{"contract_symbol":1399,"symbol":1399,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1203,"implied_volatility":1203,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009C00380000",{"contract_symbol":1401,"symbol":1401,"bid":1402,"ask":1403,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1213,"implied_volatility":1213,"delta":1280,"gamma":255,"theta":255,"vega":255,"rho":1404,"in_the_money":78},"RCL   261009P00380000",97.8,101.2,-0.010736,{"strike":1406,"call":1407,"put":1409,"callItm":14,"putItm":78,"isAtm":14},385,{"contract_symbol":1408,"symbol":1408,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1223,"implied_volatility":1223,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009C00385000",{"contract_symbol":1410,"symbol":1410,"bid":1411,"ask":1412,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1213,"implied_volatility":1213,"delta":1280,"gamma":255,"theta":255,"vega":255,"rho":1413,"in_the_money":78},"RCL   261009P00385000",102.5,106,-0.010877,{"strike":1415,"call":1416,"put":1418,"callItm":14,"putItm":78,"isAtm":14},390,{"contract_symbol":1417,"symbol":1417,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1203,"implied_volatility":1203,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009C00390000",{"contract_symbol":1419,"symbol":1419,"bid":1420,"ask":1421,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1213,"implied_volatility":1213,"delta":1280,"gamma":255,"theta":255,"vega":255,"rho":1422,"in_the_money":78},"RCL   261009P00390000",107.7,111.2,-0.011018,{"strike":1424,"call":1425,"put":1427,"callItm":14,"putItm":78,"isAtm":14},395,{"contract_symbol":1426,"symbol":1426,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1223,"implied_volatility":1223,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009C00395000",{"contract_symbol":1428,"symbol":1428,"bid":1429,"ask":1430,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1213,"implied_volatility":1213,"delta":1280,"gamma":255,"theta":255,"vega":255,"rho":1431,"in_the_money":78},"RCL   261009P00395000",112.6,115.9,-0.011159,{"strike":1433,"call":1434,"put":1436,"callItm":14,"putItm":78,"isAtm":14},400,{"contract_symbol":1435,"symbol":1435,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1223,"implied_volatility":1223,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009C00400000",{"contract_symbol":1437,"symbol":1437,"bid":1438,"ask":1439,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1213,"implied_volatility":1213,"delta":1280,"gamma":255,"theta":255,"vega":255,"rho":1440,"in_the_money":78},"RCL   261009P00400000",117.7,121,-0.011301,{"strike":1442,"call":1443,"put":1445,"callItm":14,"putItm":78,"isAtm":14},410,{"contract_symbol":1444,"symbol":1444,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1203,"implied_volatility":1203,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009C00410000",{"contract_symbol":1446,"symbol":1446,"bid":1447,"ask":1448,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1213,"implied_volatility":1213,"delta":1280,"gamma":255,"theta":255,"vega":255,"rho":1449,"in_the_money":78},"RCL   261009P00410000",127.6,131.1,-0.011583,{"strike":1451,"call":1452,"put":1454,"callItm":14,"putItm":78,"isAtm":14},420,{"contract_symbol":1453,"symbol":1453,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1203,"implied_volatility":1203,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"RCL   261009C00420000",{"contract_symbol":1455,"symbol":1455,"bid":1456,"ask":700,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1213,"implied_volatility":1213,"delta":1280,"gamma":255,"theta":255,"vega":255,"rho":1457,"in_the_money":78},"RCL   261009P00420000",137.6,-0.011866,"2026-10-08T19:15:54.265555+00:00"]