[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RDVY":3,"homepage-market-summary":30,"stock-options-RDVY":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RDVY","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 Rising Dividend Achievers ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7657,0.6084,"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},79.46,79.58,79.91,79.33,79.56,-0.1,-0.13,1143074.941935,84.0199,64.975,1322144.1741395777,76.1,3206,{"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":579,"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},0,61,[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",[199,212,222,231,241,250,259,269,278,287,300,317,334,354,373,392,411,431,453,474,491,508,526,542,556,569],{"strike":200,"call":201,"put":208,"callItm":11,"putItm":67,"isAtm":67},63,{"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},"RDVY  261016C00063000",15.2,18.1,0.103,1,0.01604,{"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":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"RDVY  261016P00063000",0.25,0.1259,{"strike":213,"call":214,"put":219,"callItm":11,"putItm":67,"isAtm":67},64,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"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":218,"in_the_money":11},"RDVY  261016C00064000",14.2,17.1,0.016294,{"contract_symbol":220,"symbol":220,"bid":182,"ask":221,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"RDVY  261016P00064000",1.4,{"strike":223,"call":224,"put":229,"callItm":11,"putItm":67,"isAtm":67},65,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"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":228,"in_the_money":11},"RDVY  261016C00065000",13.2,16.1,0.016549,{"contract_symbol":230,"symbol":230,"bid":182,"ask":221,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"RDVY  261016P00065000",{"strike":232,"call":233,"put":238,"callItm":11,"putItm":67,"isAtm":67},66,{"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},"RDVY  261016C00066000",12.2,15.1,0.016803,{"contract_symbol":239,"symbol":239,"bid":182,"ask":221,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":240,"implied_volatility":240,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"RDVY  261016P00066000",0.1297,{"strike":242,"call":243,"put":248,"callItm":11,"putItm":67,"isAtm":67},67,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":247,"in_the_money":11},"RDVY  261016C00067000",11.3,14.1,0.017058,{"contract_symbol":249,"symbol":249,"bid":182,"ask":221,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"RDVY  261016P00067000",{"strike":251,"call":252,"put":257,"callItm":11,"putItm":67,"isAtm":67},68,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"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":256,"in_the_money":11},"RDVY  261016C00068000",10.3,13.1,0.017313,{"contract_symbol":258,"symbol":258,"bid":182,"ask":221,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"RDVY  261016P00068000",{"strike":260,"call":261,"put":267,"callItm":11,"putItm":67,"isAtm":67},69,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":265,"implied_volatility":265,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":266,"in_the_money":11},"RDVY  261016C00069000",9.3,12.1,0.1035,0.017567,{"contract_symbol":268,"symbol":268,"bid":182,"ask":221,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":240,"implied_volatility":240,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"RDVY  261016P00069000",{"strike":270,"call":271,"put":276,"callItm":11,"putItm":67,"isAtm":67},70,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"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":275,"in_the_money":11},"RDVY  261016C00070000",8.3,11.1,0.017822,{"contract_symbol":277,"symbol":277,"bid":182,"ask":221,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"RDVY  261016P00070000",{"strike":279,"call":280,"put":285,"callItm":11,"putItm":67,"isAtm":67},71,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"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":284,"in_the_money":11},"RDVY  261016C00071000",7.3,10.1,0.018076,{"contract_symbol":286,"symbol":286,"bid":182,"ask":221,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"RDVY  261016P00071000",{"strike":288,"call":289,"put":294,"callItm":11,"putItm":67,"isAtm":67},72,{"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},"RDVY  261016C00072000",6.3,9.1,0.018331,{"contract_symbol":295,"symbol":295,"bid":182,"ask":221,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":240,"implied_volatility":240,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":182,"in_the_money":67},"RDVY  261016P00072000",-0.000005,0.000013,-0.000002,0.000003,{"strike":301,"call":302,"put":310,"callItm":11,"putItm":67,"isAtm":67},73,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":306,"gamma":307,"theta":182,"vega":308,"rho":309,"in_the_money":11},"RDVY  261016C00073000",5.3,8,0.999999,0.000004,0.000001,0.018586,{"contract_symbol":311,"symbol":311,"bid":182,"ask":221,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":67},"RDVY  261016P00073000",-0.000051,0.000132,-0.000018,0.000026,-0.000001,{"strike":318,"call":319,"put":328,"callItm":11,"putItm":67,"isAtm":67},74,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":11},"RDVY  261016C00074000",4.3,7.2,0.999955,0.000143,-0.000013,0.000023,0.018839,{"contract_symbol":329,"symbol":329,"bid":182,"ask":221,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":325,"in_the_money":67},"RDVY  261016P00074000",-0.000667,0.001464,-0.000198,0.000292,{"strike":335,"call":336,"put":347,"callItm":11,"putItm":67,"isAtm":67},75,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":340,"change":182,"changePercent":9,"volume":182,"openInterest":341,"open_interest":341,"iv":265,"implied_volatility":265,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":11},"RDVY  261016C00075000",3.3,6.2,2.2,2,0.998987,0.002615,-0.000239,0.000429,0.019074,{"contract_symbol":348,"symbol":348,"bid":182,"ask":221,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":240,"implied_volatility":240,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":67},"RDVY  261016P00075000",-0.006841,0.011691,-0.001677,0.002404,-0.000138,{"strike":355,"call":356,"put":365,"callItm":11,"putItm":67,"isAtm":67},76,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":11},"RDVY  261016C00076000",2.45,5.2,0.989133,0.0221,-0.001998,0.003608,0.01913,{"contract_symbol":366,"symbol":366,"bid":182,"ask":367,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":67},"RDVY  261016P00076000",1.45,-0.030001,0.042931,-0.005799,0.008567,-0.000607,{"strike":374,"call":375,"put":384,"callItm":11,"putItm":67,"isAtm":11},77,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":11},"RDVY  261016C00077000",1.5,4.1,0.93312,0.099976,-0.009037,0.016321,0.018251,{"contract_symbol":385,"symbol":385,"bid":182,"ask":386,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":67},"RDVY  261016P00077000",1.55,-0.109356,0.11814,-0.015957,0.023576,-0.002218,{"strike":393,"call":394,"put":403,"callItm":11,"putItm":67,"isAtm":11},78,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":265,"implied_volatility":265,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":11},"RDVY  261016C00078000",0.65,3.4,0.761401,0.23786,-0.021707,0.039017,0.015018,{"contract_symbol":404,"symbol":404,"bid":182,"ask":405,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":67},"RDVY  261016P00078000",1.65,-0.278423,0.211806,-0.028609,0.042268,-0.005664,{"strike":412,"call":413,"put":423,"callItm":11,"putItm":67,"isAtm":11},79,{"contract_symbol":414,"symbol":414,"bid":182,"ask":415,"last":416,"change":182,"changePercent":9,"volume":182,"openInterest":417,"open_interest":417,"iv":205,"implied_volatility":205,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":11},"RDVY  261016C00079000",2.5,2.85,3,0.475617,0.307112,-0.027761,0.050137,0.009435,{"contract_symbol":424,"symbol":424,"bid":182,"ask":425,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":240,"implied_volatility":240,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":67},"RDVY  261016P00079000",1.9,-0.517834,0.243998,-0.035003,0.050181,-0.010581,{"strike":432,"call":433,"put":444,"callItm":67,"putItm":11,"isAtm":11},80,{"contract_symbol":434,"symbol":434,"bid":182,"ask":435,"last":436,"change":182,"changePercent":9,"volume":182,"openInterest":437,"open_interest":437,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":67},"RDVY  261016C00080000",1.1,0.35,39,0.1418,0.27597,0.187164,-0.032096,0.042085,0.005468,{"contract_symbol":445,"symbol":445,"bid":182,"ask":446,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":11},"RDVY  261016P00080000",2.3,0.1047,-0.791869,0.217497,-0.020319,0.036097,-0.016225,{"strike":454,"call":455,"put":466,"callItm":67,"putItm":11,"isAtm":11},81,{"contract_symbol":456,"symbol":456,"bid":182,"ask":457,"last":458,"change":182,"changePercent":9,"volume":182,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":67},"RDVY  261016C00081000",1.6,0.05,16,0.142,0.126721,0.116201,-0.019986,0.026167,0.002517,{"contract_symbol":467,"symbol":467,"bid":468,"ask":417,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":447,"implied_volatility":447,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":11},"RDVY  261016P00081000",0.3,-0.940217,0.090117,-0.008419,0.014956,-0.01943,{"strike":475,"call":476,"put":483,"callItm":67,"putItm":11,"isAtm":67},82,{"contract_symbol":477,"symbol":477,"bid":182,"ask":377,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":438,"implied_volatility":438,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":67},"RDVY  261016C00082000",0.045906,0.053933,-0.009249,0.012127,0.000914,{"contract_symbol":484,"symbol":484,"bid":435,"ask":485,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":447,"implied_volatility":447,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":11},"RDVY  261016P00082000",3.9,-0.989023,0.021931,-0.002049,0.00364,-0.020658,{"strike":492,"call":493,"put":500,"callItm":67,"putItm":11,"isAtm":67},83,{"contract_symbol":494,"symbol":494,"bid":182,"ask":367,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":438,"implied_volatility":438,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":67},"RDVY  261016C00083000",0.013158,0.018941,-0.003248,0.004259,0.000262,{"contract_symbol":501,"symbol":501,"bid":341,"ask":502,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":447,"implied_volatility":447,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":11},"RDVY  261016P00083000",4.8,-0.998723,0.003196,-0.000299,0.000531,-0.021106,{"strike":509,"call":510,"put":517,"callItm":67,"putItm":11,"isAtm":67},84,{"contract_symbol":511,"symbol":511,"bid":182,"ask":396,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":438,"implied_volatility":438,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":67},"RDVY  261016C00084000",0.002973,0.005082,-0.000872,0.001143,0.000059,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":447,"implied_volatility":447,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":11},"RDVY  261016P00084000",2.95,5.8,-0.999906,0.000284,-0.000027,0.000047,-0.021384,{"strike":527,"call":528,"put":534,"callItm":67,"putItm":11,"isAtm":67},85,{"contract_symbol":529,"symbol":529,"bid":182,"ask":221,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":438,"implied_volatility":438,"delta":506,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":67},"RDVY  261016C00085000",0.001052,-0.00018,0.000237,0.000011,{"contract_symbol":535,"symbol":535,"bid":485,"ask":536,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":316,"vega":540,"rho":541,"in_the_money":11},"RDVY  261016P00085000",6.8,0.1044,-0.999996,0.000015,0.000002,-0.021641,{"strike":543,"call":544,"put":550,"callItm":67,"putItm":11,"isAtm":67},86,{"contract_symbol":545,"symbol":545,"bid":182,"ask":221,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":438,"implied_volatility":438,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":540,"in_the_money":67},"RDVY  261016C00086000",0.000075,0.00017,-0.000029,0.000038,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":447,"implied_volatility":447,"delta":554,"gamma":308,"theta":182,"vega":182,"rho":555,"in_the_money":11},"RDVY  261016P00086000",4.9,7.8,-1,-0.021895,{"strike":557,"call":558,"put":564,"callItm":67,"putItm":11,"isAtm":67},87,{"contract_symbol":559,"symbol":559,"bid":182,"ask":221,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":438,"implied_volatility":438,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":182,"in_the_money":67},"RDVY  261016C00087000",0.000008,0.000021,-0.000004,0.000005,{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":447,"implied_volatility":447,"delta":554,"gamma":182,"theta":182,"vega":182,"rho":568,"in_the_money":11},"RDVY  261016P00087000",5.9,8.8,-0.02215,{"strike":570,"call":571,"put":574,"callItm":67,"putItm":11,"isAtm":67},88,{"contract_symbol":572,"symbol":572,"bid":182,"ask":573,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":460,"implied_volatility":460,"delta":308,"gamma":540,"theta":182,"vega":308,"rho":182,"in_the_money":67},"RDVY  261016C00088000",1.35,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":537,"implied_volatility":537,"delta":554,"gamma":182,"theta":182,"vega":182,"rho":578,"in_the_money":11},"RDVY  261016P00088000",6.9,9.8,-0.022405,"2026-10-07T13:17:52.191070+00:00"]