[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REPL":3,"homepage-market-summary":31,"stock-options-REPL":176},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"REPL","2026-10-08",{"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},"Replimune Group, Inc.","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Replimune Group Inc is a clinical-stage biotechnology company committed to applying its expertise in the field of oncolytic immunotherapy to transform the lives of cancer patients through novel oncolytic immunotherapies. Its proprietary oncolytic immunotherapy product candidates are designed and intended to maximally activate the immune system against cancer. Oncolytic immunotherapy is an emerging drug class. The proprietary RPx platform is based on a novel, engineered strain of herpes simplex virus 1, or HSV-1, backbone with payloads added that are intended to maximize immunogenic cell death and the induction of a systemic anti-tumor immune response. It operates in single segment of developing oncolytic immunotherapies for the treatment of cancer.","465","Woburn, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},13.04,13.18,13.46,12.85,13.2,-0.16,-1.21,1747279.369979,21453,13.0767,16.33,1.5,4401697.105869617,77.8,2065,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":41},"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","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":14,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":14,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":14,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":41},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":75},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":75},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":75},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":75},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":133,"price":134,"is_up":75},"Industrials","XLI",0.33,168.4,{"name":136,"etf":137,"change":138,"price":139,"is_up":75},"Materials","XLB",0.59,49.27,{"name":141,"etf":142,"change":143,"price":144,"is_up":75},"Real Estate","XLRE",0.69,40.85,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":151,"etf":152,"change":153,"price":154,"is_up":75},"Comm Services","XLC",0.73,112.07,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":167,"name":168,"price":169,"change":170,"is_up":75},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":177,"has_options":75,"symbol":4,"underlying_price":16,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":239,"updated_at":776,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.9,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},13,580,0,[189,190,195,199,203,207,211,215,219,223,227,231,235],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":196,"label":196,"type":180,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",15,"261023",{"date":200,"label":200,"type":180,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",22,"261030",{"date":204,"label":204,"type":180,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",29,"261106",{"date":208,"label":208,"type":180,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",36,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",43,"261120",{"date":216,"label":216,"type":180,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-11-27",50,"261127",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",99,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-02-19",134,"270219",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-05-21",225,"270521",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2028-01-21",470,"280121",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2029-01-19",834,"290119",[240,257,273,287,299,314,326,337,349,359,372,385,401,419,439,457,479,499,518,534,552,568,579,590,599,610,620,630,641,651,662,672,683,695,704,715,726,737,747,757,767],{"strike":241,"call":242,"put":252,"callItm":75,"putItm":14,"isAtm":14},5,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":246,"change":247,"changePercent":9,"volume":248,"openInterest":249,"open_interest":249,"iv":250,"implied_volatility":250,"delta":181,"gamma":187,"theta":187,"vega":187,"rho":251,"in_the_money":75},"REPL  261009C00005000",7.2,9,8.12,-0.2,2,12,0.4812,0.000137,{"contract_symbol":253,"symbol":253,"bid":187,"ask":254,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":255,"implied_volatility":255,"delta":187,"gamma":187,"theta":256,"vega":187,"rho":187,"in_the_money":14},"REPL  261009P00005000",0.05,1.1416,-0.027586,{"strike":258,"call":259,"put":268,"callItm":75,"putItm":14,"isAtm":14},6,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":263,"change":113,"changePercent":9,"volume":264,"openInterest":185,"open_interest":185,"iv":265,"implied_volatility":265,"delta":181,"gamma":187,"theta":266,"vega":187,"rho":267,"in_the_money":75},"REPL  261009C00006000",4.6,8.1,6.92,3,0.5088,-0.000001,0.000164,{"contract_symbol":269,"symbol":269,"bid":187,"ask":270,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":271,"implied_volatility":271,"delta":187,"gamma":187,"theta":272,"vega":187,"rho":187,"in_the_money":14},"REPL  261009P00006000",0.75,1.1144,-0.043667,{"strike":274,"call":275,"put":283,"callItm":75,"putItm":14,"isAtm":14},6.5,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":279,"change":280,"changePercent":9,"volume":248,"openInterest":281,"open_interest":281,"iv":265,"implied_volatility":265,"delta":181,"gamma":187,"theta":266,"vega":187,"rho":282,"in_the_money":75},"REPL  261009C00006500",4.2,8.5,6.46,-0.47,16,0.000178,{"contract_symbol":284,"symbol":284,"bid":187,"ask":285,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":255,"implied_volatility":255,"delta":187,"gamma":187,"theta":286,"vega":187,"rho":187,"in_the_money":14},"REPL  261009P00006500",0.8,-0.057775,{"strike":288,"call":289,"put":295,"callItm":75,"putItm":14,"isAtm":14},7,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":258,"change":293,"changePercent":9,"volume":181,"openInterest":245,"open_interest":245,"iv":265,"implied_volatility":265,"delta":181,"gamma":187,"theta":266,"vega":187,"rho":294,"in_the_money":75},"REPL  261009C00007000",4.9,7.6,-0.46,0.000192,{"contract_symbol":296,"symbol":296,"bid":187,"ask":297,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":271,"implied_volatility":271,"delta":187,"gamma":187,"theta":298,"vega":187,"rho":187,"in_the_money":14},"REPL  261009P00007000",1.8,-0.072089,{"strike":300,"call":301,"put":310,"callItm":75,"putItm":14,"isAtm":14},7.5,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":305,"change":306,"changePercent":9,"volume":181,"openInterest":307,"open_interest":307,"iv":265,"implied_volatility":265,"delta":181,"gamma":187,"theta":308,"vega":187,"rho":309,"in_the_money":75},"REPL  261009C00007500",4.7,6.4,5.57,-0.1,10,-0.000002,0.000205,{"contract_symbol":311,"symbol":311,"bid":187,"ask":312,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":271,"implied_volatility":271,"delta":187,"gamma":187,"theta":313,"vega":187,"rho":187,"in_the_money":14},"REPL  261009P00007500",2.5,-0.086301,{"strike":193,"call":315,"put":322,"callItm":75,"putItm":14,"isAtm":14},{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":319,"change":187,"changePercent":9,"volume":187,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":181,"gamma":187,"theta":320,"vega":187,"rho":321,"in_the_money":75},"REPL  261009C00008000",4.3,5.8,5.17,-0.000003,0.000219,{"contract_symbol":323,"symbol":323,"bid":187,"ask":324,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":271,"implied_volatility":271,"delta":187,"gamma":187,"theta":325,"vega":187,"rho":187,"in_the_money":14},"REPL  261009P00008000",3.4,-0.100514,{"strike":278,"call":327,"put":333,"callItm":75,"putItm":14,"isAtm":14},{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":306,"changePercent":9,"volume":181,"openInterest":248,"open_interest":248,"iv":265,"implied_volatility":265,"delta":181,"gamma":187,"theta":320,"vega":187,"rho":332,"in_the_money":75},"REPL  261009C00008500",3.8,5.6,4.55,0.000233,{"contract_symbol":334,"symbol":334,"bid":187,"ask":335,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":271,"implied_volatility":271,"delta":187,"gamma":187,"theta":336,"vega":187,"rho":187,"in_the_money":14},"REPL  261009P00008500",3.3,-0.114726,{"strike":245,"call":338,"put":345,"callItm":75,"putItm":14,"isAtm":14},{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":148,"changePercent":9,"volume":181,"openInterest":264,"open_interest":264,"iv":250,"implied_volatility":250,"delta":181,"gamma":187,"theta":343,"vega":187,"rho":344,"in_the_money":75},"REPL  261009C00009000",3.1,4.8,4.05,-0.001717,0.000247,{"contract_symbol":346,"symbol":346,"bid":187,"ask":347,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":271,"implied_volatility":271,"delta":187,"gamma":187,"theta":348,"vega":187,"rho":187,"in_the_money":14},"REPL  261009P00009000",2.9,-0.128939,{"strike":350,"call":351,"put":356,"callItm":75,"putItm":14,"isAtm":14},9.5,{"contract_symbol":352,"symbol":352,"bid":353,"ask":317,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":265,"implied_volatility":265,"delta":181,"gamma":187,"theta":354,"vega":187,"rho":355,"in_the_money":75},"REPL  261009C00009500",2.8,-0.011281,0.00026,{"contract_symbol":357,"symbol":357,"bid":187,"ask":261,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":271,"implied_volatility":271,"delta":187,"gamma":187,"theta":358,"vega":187,"rho":187,"in_the_money":14},"REPL  261009P00009500",-0.143152,{"strike":307,"call":360,"put":367,"callItm":75,"putItm":14,"isAtm":14},{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":187,"changePercent":9,"volume":187,"openInterest":248,"open_interest":248,"iv":265,"implied_volatility":265,"delta":181,"gamma":187,"theta":365,"vega":187,"rho":366,"in_the_money":75},"REPL  261009C00010000",2.35,3.7,3.2,-0.02315,0.000274,{"contract_symbol":368,"symbol":368,"bid":187,"ask":369,"last":254,"change":187,"changePercent":9,"volume":187,"openInterest":181,"open_interest":181,"iv":271,"implied_volatility":271,"delta":308,"gamma":370,"theta":371,"vega":187,"rho":187,"in_the_money":14},"REPL  261009P00010000",4.5,0.000015,-0.157366,{"strike":373,"call":374,"put":379,"callItm":75,"putItm":14,"isAtm":14},10.5,{"contract_symbol":375,"symbol":375,"bid":297,"ask":335,"last":376,"change":187,"changePercent":9,"volume":187,"openInterest":248,"open_interest":248,"iv":265,"implied_volatility":265,"delta":181,"gamma":187,"theta":377,"vega":187,"rho":378,"in_the_money":75},"REPL  261009C00010500",2.7,-0.03502,0.000288,{"contract_symbol":380,"symbol":380,"bid":187,"ask":297,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":271,"implied_volatility":271,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":187,"in_the_money":14},"REPL  261009P00010500",-0.000091,0.000475,-0.17158,0.000002,{"strike":386,"call":387,"put":392,"callItm":75,"putItm":14,"isAtm":75},11,{"contract_symbol":388,"symbol":388,"bid":389,"ask":261,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":265,"implied_volatility":265,"delta":181,"gamma":187,"theta":390,"vega":187,"rho":391,"in_the_money":75},"REPL  261009C00011000",1.15,-0.046891,0.000301,{"contract_symbol":393,"symbol":393,"bid":187,"ask":394,"last":395,"change":187,"changePercent":9,"volume":187,"openInterest":396,"open_interest":396,"iv":271,"implied_volatility":271,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":266,"in_the_money":14},"REPL  261009P00011000",0.3,0.35,290,-0.00161,0.006842,-0.185794,0.000036,{"strike":402,"call":403,"put":410,"callItm":75,"putItm":14,"isAtm":75},11.5,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":250,"implied_volatility":250,"delta":181,"gamma":407,"theta":408,"vega":187,"rho":409,"in_the_money":75},"REPL  261009C00011500",0.85,2.3,0.000004,-0.059354,0.000315,{"contract_symbol":411,"symbol":411,"bid":187,"ask":412,"last":413,"change":187,"changePercent":9,"volume":187,"openInterest":185,"open_interest":185,"iv":271,"implied_volatility":271,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":14},"REPL  261009P00011500",2.95,0.1,-0.014486,0.048322,-0.200008,0.000251,-0.000005,{"strike":249,"call":420,"put":429,"callItm":75,"putItm":14,"isAtm":75},{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":250,"implied_volatility":250,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":75},"REPL  261009C00012000",0.25,1.85,0.999538,0.00503,-0.071345,0.000011,0.000329,{"contract_symbol":430,"symbol":430,"bid":187,"ask":431,"last":432,"change":187,"changePercent":9,"volume":187,"openInterest":433,"open_interest":433,"iv":255,"implied_volatility":255,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":14},"REPL  261009P00012000",2.6,0.15,40,-0.077676,0.186588,-0.220662,0.000992,-0.000029,{"strike":440,"call":441,"put":449,"callItm":75,"putItm":14,"isAtm":75},12.5,{"contract_symbol":442,"symbol":442,"bid":254,"ask":443,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":250,"implied_volatility":250,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":75},"REPL  261009C00012500",1.1,0.954661,0.29036,-0.083336,0.000651,0.000326,{"contract_symbol":450,"symbol":450,"bid":187,"ask":431,"last":451,"change":187,"changePercent":9,"volume":187,"openInterest":307,"open_interest":307,"iv":271,"implied_volatility":271,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":14},"REPL  261009P00012500",0.14,-0.225341,0.394665,-0.228437,0.002049,-0.000083,{"strike":185,"call":458,"put":469,"callItm":75,"putItm":14,"isAtm":75},{"contract_symbol":459,"symbol":459,"bid":187,"ask":460,"last":461,"change":462,"changePercent":9,"volume":248,"openInterest":463,"open_interest":463,"iv":265,"implied_volatility":265,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":75},"REPL  261009C00013000",0.4,0.23,-0.12,26,0.55119,1.139243,-0.119253,0.0027,0.000193,{"contract_symbol":470,"symbol":470,"bid":187,"ask":471,"last":472,"change":187,"changePercent":9,"volume":187,"openInterest":473,"open_interest":473,"iv":271,"implied_volatility":271,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":14},"REPL  261009P00013000",0.65,0.2,42,-0.467389,0.522778,-0.283335,0.002714,-0.000175,{"strike":480,"call":481,"put":490,"callItm":14,"putItm":75,"isAtm":75},13.5,{"contract_symbol":482,"symbol":482,"bid":187,"ask":483,"last":395,"change":187,"changePercent":9,"volume":187,"openInterest":185,"open_interest":185,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":14},"REPL  261009C00013500",0.5,0.9352,0.247043,0.494739,-0.091475,0.002155,0.000086,{"contract_symbol":491,"symbol":491,"bid":187,"ask":183,"last":492,"change":187,"changePercent":9,"volume":187,"openInterest":248,"open_interest":248,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":75},"REPL  261009P00013500",0.55,0.9086,-0.759646,0.50167,-0.085809,0.002124,-0.000286,{"strike":500,"call":501,"put":509,"callItm":14,"putItm":75,"isAtm":75},14,{"contract_symbol":502,"symbol":502,"bid":187,"ask":432,"last":413,"change":187,"changePercent":9,"volume":187,"openInterest":503,"open_interest":503,"iv":484,"implied_volatility":484,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":14},"REPL  261009C00014000",17,0.076812,0.225856,-0.064127,0.000984,0.000027,{"contract_symbol":510,"symbol":510,"bid":472,"ask":511,"last":443,"change":187,"changePercent":9,"volume":187,"openInterest":181,"open_interest":181,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":75},"REPL  261009P00014000",2.15,0.8777,-0.936166,0.208707,-0.029248,0.000853,-0.000361,{"strike":519,"call":520,"put":526,"callItm":14,"putItm":75,"isAtm":75},14.5,{"contract_symbol":521,"symbol":521,"bid":187,"ask":431,"last":254,"change":187,"changePercent":9,"volume":187,"openInterest":307,"open_interest":307,"iv":484,"implied_volatility":484,"delta":522,"gamma":523,"theta":524,"vega":366,"rho":525,"in_the_money":14},"REPL  261009C00014500",0.016025,0.062798,-0.057967,0.000006,{"contract_symbol":527,"symbol":527,"bid":254,"ask":528,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":512,"implied_volatility":512,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":75},"REPL  261009P00014500",4,-0.988909,0.048692,-0.017533,0.000199,-0.000393,{"strike":197,"call":535,"put":545,"callItm":14,"putItm":75,"isAtm":75},{"contract_symbol":536,"symbol":536,"bid":187,"ask":537,"last":538,"change":187,"changePercent":9,"volume":187,"openInterest":197,"open_interest":197,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":14},"REPL  261009C00015000",2.2,0.08,0.9377,0.002338,0.011415,-0.071134,0.00005,0.000001,{"contract_symbol":546,"symbol":546,"bid":472,"ask":291,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":493,"implied_volatility":493,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":75},"REPL  261009P00015000",-0.998253,0.009042,-0.006477,0.000038,-0.00041,{"strike":553,"call":554,"put":560,"callItm":14,"putItm":75,"isAtm":75},15.5,{"contract_symbol":555,"symbol":555,"bid":187,"ask":556,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":484,"implied_volatility":484,"delta":557,"gamma":558,"theta":559,"vega":525,"rho":187,"in_the_money":14},"REPL  261009C00015500",1.6,0.000227,0.001337,-0.057952,{"contract_symbol":561,"symbol":561,"bid":562,"ask":291,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":512,"implied_volatility":512,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":75},"REPL  261009P00015500",0.45,-0.999908,0.000613,-0.001031,0.000003,-0.000425,{"strike":281,"call":569,"put":574,"callItm":14,"putItm":75,"isAtm":14},{"contract_symbol":570,"symbol":570,"bid":187,"ask":556,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":484,"implied_volatility":484,"delta":571,"gamma":572,"theta":573,"vega":187,"rho":187,"in_the_money":14},"REPL  261009C00016000",0.000016,0.000111,-0.057945,{"contract_symbol":575,"symbol":575,"bid":181,"ask":291,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":512,"implied_volatility":512,"delta":576,"gamma":400,"theta":577,"vega":187,"rho":578,"in_the_money":75},"REPL  261009P00016000",-0.999995,-0.000069,-0.000438,{"strike":580,"call":581,"put":585,"callItm":14,"putItm":75,"isAtm":14},16.5,{"contract_symbol":582,"symbol":582,"bid":187,"ask":261,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":484,"implied_volatility":484,"delta":544,"gamma":583,"theta":584,"vega":187,"rho":187,"in_the_money":14},"REPL  261009C00016500",0.000007,-0.057939,{"contract_symbol":586,"symbol":586,"bid":537,"ask":241,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":512,"implied_volatility":512,"delta":587,"gamma":544,"theta":588,"vega":187,"rho":589,"in_the_money":75},"REPL  261009P00016500",-1,-0.000062,-0.000452,{"strike":503,"call":591,"put":594,"callItm":14,"putItm":75,"isAtm":14},{"contract_symbol":592,"symbol":592,"bid":187,"ask":261,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":484,"implied_volatility":484,"delta":187,"gamma":187,"theta":593,"vega":187,"rho":187,"in_the_money":14},"REPL  261009C00017000",-0.057933,{"contract_symbol":595,"symbol":595,"bid":364,"ask":303,"last":596,"change":187,"changePercent":9,"volume":187,"openInterest":181,"open_interest":181,"iv":512,"implied_volatility":512,"delta":587,"gamma":187,"theta":597,"vega":187,"rho":598,"in_the_money":75},"REPL  261009P00017000",3.85,-0.000056,-0.000466,{"strike":600,"call":601,"put":604,"callItm":14,"putItm":75,"isAtm":14},17.5,{"contract_symbol":602,"symbol":602,"bid":187,"ask":423,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":539,"implied_volatility":539,"delta":187,"gamma":187,"theta":603,"vega":187,"rho":187,"in_the_money":14},"REPL  261009C00017500",-0.071102,{"contract_symbol":605,"symbol":605,"bid":363,"ask":606,"last":607,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":512,"implied_volatility":512,"delta":587,"gamma":187,"theta":608,"vega":187,"rho":609,"in_the_money":75},"REPL  261009P00017500",5.5,4.28,-0.000051,-0.000479,{"strike":611,"call":612,"put":615,"callItm":14,"putItm":75,"isAtm":14},18,{"contract_symbol":613,"symbol":613,"bid":187,"ask":261,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":539,"implied_volatility":539,"delta":187,"gamma":187,"theta":614,"vega":187,"rho":187,"in_the_money":14},"REPL  261009C00018000",-0.071097,{"contract_symbol":616,"symbol":616,"bid":376,"ask":617,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":512,"implied_volatility":512,"delta":587,"gamma":187,"theta":618,"vega":187,"rho":619,"in_the_money":75},"REPL  261009P00018000",7.1,-0.000045,-0.000493,{"strike":621,"call":622,"put":625,"callItm":14,"putItm":75,"isAtm":14},18.5,{"contract_symbol":623,"symbol":623,"bid":187,"ask":261,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":539,"implied_volatility":539,"delta":187,"gamma":187,"theta":624,"vega":187,"rho":187,"in_the_money":14},"REPL  261009C00018500",-0.071091,{"contract_symbol":626,"symbol":626,"bid":340,"ask":627,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":512,"implied_volatility":512,"delta":587,"gamma":187,"theta":628,"vega":187,"rho":629,"in_the_money":75},"REPL  261009P00018500",7.7,-0.00004,-0.000507,{"strike":631,"call":632,"put":635,"callItm":14,"putItm":75,"isAtm":14},19,{"contract_symbol":633,"symbol":633,"bid":187,"ask":261,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":484,"implied_volatility":484,"delta":187,"gamma":187,"theta":634,"vega":187,"rho":187,"in_the_money":14},"REPL  261009C00019000",-0.057912,{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":493,"implied_volatility":493,"delta":587,"gamma":187,"theta":639,"vega":187,"rho":640,"in_the_money":75},"REPL  261009P00019000",3.5,8.3,-0.000036,-0.000521,{"strike":642,"call":643,"put":646,"callItm":14,"putItm":75,"isAtm":14},19.5,{"contract_symbol":644,"symbol":644,"bid":187,"ask":261,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":484,"implied_volatility":484,"delta":187,"gamma":187,"theta":645,"vega":187,"rho":187,"in_the_money":14},"REPL  261009C00019500",-0.057907,{"contract_symbol":647,"symbol":647,"bid":528,"ask":648,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":493,"implied_volatility":493,"delta":587,"gamma":187,"theta":649,"vega":187,"rho":650,"in_the_money":75},"REPL  261009P00019500",8.7,-0.000031,-0.000534,{"strike":652,"call":653,"put":656,"callItm":14,"putItm":75,"isAtm":14},20,{"contract_symbol":654,"symbol":654,"bid":187,"ask":261,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":484,"implied_volatility":484,"delta":187,"gamma":187,"theta":655,"vega":187,"rho":187,"in_the_money":14},"REPL  261009C00020000",-0.057903,{"contract_symbol":657,"symbol":657,"bid":369,"ask":658,"last":659,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":512,"implied_volatility":512,"delta":587,"gamma":187,"theta":660,"vega":187,"rho":661,"in_the_money":75},"REPL  261009P00020000",9.2,6.8,-0.000027,-0.000548,{"strike":663,"call":664,"put":667,"callItm":14,"putItm":75,"isAtm":14},20.5,{"contract_symbol":665,"symbol":665,"bid":187,"ask":261,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":484,"implied_volatility":484,"delta":187,"gamma":187,"theta":666,"vega":187,"rho":187,"in_the_money":14},"REPL  261009C00020500",-0.0579,{"contract_symbol":668,"symbol":668,"bid":241,"ask":669,"last":292,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":512,"implied_volatility":512,"delta":587,"gamma":187,"theta":670,"vega":187,"rho":671,"in_the_money":75},"REPL  261009P00020500",9.8,-0.000023,-0.000562,{"strike":673,"call":674,"put":677,"callItm":14,"putItm":75,"isAtm":14},21,{"contract_symbol":675,"symbol":675,"bid":187,"ask":261,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":539,"implied_volatility":539,"delta":187,"gamma":187,"theta":676,"vega":187,"rho":187,"in_the_money":14},"REPL  261009C00021000",-0.071071,{"contract_symbol":678,"symbol":678,"bid":606,"ask":679,"last":680,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":512,"implied_volatility":512,"delta":587,"gamma":187,"theta":681,"vega":187,"rho":682,"in_the_money":75},"REPL  261009P00021000",10.2,8.02,-0.00002,-0.000575,{"strike":684,"call":685,"put":689,"callItm":14,"putItm":75,"isAtm":14},21.5,{"contract_symbol":686,"symbol":686,"bid":187,"ask":687,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":539,"implied_volatility":539,"delta":187,"gamma":187,"theta":688,"vega":187,"rho":187,"in_the_money":14},"REPL  261009C00021500",2.25,-0.071068,{"contract_symbol":690,"symbol":690,"bid":258,"ask":691,"last":692,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":512,"implied_volatility":512,"delta":587,"gamma":187,"theta":693,"vega":187,"rho":694,"in_the_money":75},"REPL  261009P00021500",10.7,8.32,-0.000017,-0.000589,{"strike":201,"call":696,"put":699,"callItm":14,"putItm":75,"isAtm":14},{"contract_symbol":697,"symbol":697,"bid":187,"ask":261,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":484,"implied_volatility":484,"delta":187,"gamma":187,"theta":698,"vega":187,"rho":187,"in_the_money":14},"REPL  261009C00022000",-0.05789,{"contract_symbol":700,"symbol":700,"bid":274,"ask":701,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":512,"implied_volatility":512,"delta":587,"gamma":187,"theta":702,"vega":187,"rho":703,"in_the_money":75},"REPL  261009P00022000",11.3,-0.000014,-0.000603,{"strike":705,"call":706,"put":709,"callItm":14,"putItm":75,"isAtm":14},22.5,{"contract_symbol":707,"symbol":707,"bid":187,"ask":369,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":484,"implied_volatility":484,"delta":187,"gamma":187,"theta":708,"vega":187,"rho":187,"in_the_money":14},"REPL  261009C00022500",-0.057888,{"contract_symbol":710,"symbol":710,"bid":288,"ask":711,"last":712,"change":187,"changePercent":9,"volume":187,"openInterest":181,"open_interest":181,"iv":493,"implied_volatility":493,"delta":587,"gamma":187,"theta":713,"vega":187,"rho":714,"in_the_money":75},"REPL  261009P00022500",11.7,9.25,-0.000012,-0.000616,{"strike":716,"call":717,"put":720,"callItm":14,"putItm":75,"isAtm":14},23,{"contract_symbol":718,"symbol":718,"bid":187,"ask":261,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":484,"implied_volatility":484,"delta":187,"gamma":187,"theta":719,"vega":187,"rho":187,"in_the_money":14},"REPL  261009C00023000",-0.057886,{"contract_symbol":721,"symbol":721,"bid":300,"ask":722,"last":723,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":512,"implied_volatility":512,"delta":587,"gamma":187,"theta":724,"vega":187,"rho":725,"in_the_money":75},"REPL  261009P00023000",12.3,9.84,-0.00001,-0.00063,{"strike":727,"call":728,"put":731,"callItm":14,"putItm":75,"isAtm":14},23.5,{"contract_symbol":729,"symbol":729,"bid":187,"ask":261,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":484,"implied_volatility":484,"delta":187,"gamma":187,"theta":730,"vega":187,"rho":187,"in_the_money":14},"REPL  261009C00023500",-0.057884,{"contract_symbol":732,"symbol":732,"bid":193,"ask":733,"last":734,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":493,"implied_volatility":493,"delta":587,"gamma":187,"theta":735,"vega":187,"rho":736,"in_the_money":75},"REPL  261009P00023500",12.7,10.29,-0.000008,-0.000644,{"strike":738,"call":739,"put":742,"callItm":14,"putItm":75,"isAtm":14},24,{"contract_symbol":740,"symbol":740,"bid":187,"ask":261,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":484,"implied_volatility":484,"delta":187,"gamma":187,"theta":741,"vega":187,"rho":187,"in_the_money":14},"REPL  261009C00024000",-0.057883,{"contract_symbol":743,"symbol":743,"bid":278,"ask":20,"last":744,"change":187,"changePercent":9,"volume":187,"openInterest":463,"open_interest":463,"iv":512,"implied_volatility":512,"delta":587,"gamma":187,"theta":745,"vega":187,"rho":746,"in_the_money":75},"REPL  261009P00024000",10.72,-0.000007,-0.000657,{"strike":748,"call":749,"put":752,"callItm":14,"putItm":75,"isAtm":14},24.5,{"contract_symbol":750,"symbol":750,"bid":187,"ask":277,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":484,"implied_volatility":484,"delta":187,"gamma":187,"theta":751,"vega":187,"rho":187,"in_the_money":14},"REPL  261009C00024500",-0.057882,{"contract_symbol":753,"symbol":753,"bid":245,"ask":754,"last":755,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":512,"implied_volatility":512,"delta":587,"gamma":187,"theta":418,"vega":187,"rho":756,"in_the_money":75},"REPL  261009P00024500",13.9,11.52,-0.000671,{"strike":758,"call":759,"put":763,"callItm":14,"putItm":75,"isAtm":14},25,{"contract_symbol":760,"symbol":760,"bid":187,"ask":761,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":484,"implied_volatility":484,"delta":187,"gamma":187,"theta":762,"vega":187,"rho":187,"in_the_money":14},"REPL  261009C00025000",2.1,-0.057881,{"contract_symbol":764,"symbol":764,"bid":307,"ask":754,"last":765,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":493,"implied_volatility":493,"delta":587,"gamma":187,"theta":418,"vega":187,"rho":766,"in_the_money":75},"REPL  261009P00025000",11.87,-0.000685,{"strike":768,"call":769,"put":772,"callItm":14,"putItm":75,"isAtm":14},30,{"contract_symbol":770,"symbol":770,"bid":187,"ask":297,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":484,"implied_volatility":484,"delta":187,"gamma":187,"theta":771,"vega":187,"rho":187,"in_the_money":14},"REPL  261009C00030000",-0.057876,{"contract_symbol":773,"symbol":773,"bid":519,"ask":774,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":512,"implied_volatility":512,"delta":587,"gamma":187,"theta":187,"vega":187,"rho":775,"in_the_money":75},"REPL  261009P00030000",19.1,-0.000822,"2026-10-08T20:16:19.798869+00:00"]