[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RGLD":3,"homepage-market-summary":27,"stock-options-RGLD":169},{"ticker":4,"date":5,"profile":6,"quote":11},"RGLD","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Royal Gold Inc","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},232.33,235.19,236.365,232.18,236,-3.67,-1.56,536740.532568,20615,233.6776,306.25,0.03125,416051.85710189724,75.9,9218,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"status":170,"has_options":36,"symbol":4,"underlying_price":12,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":181,"strikes":203,"updated_at":930,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.5,{"total_volume":178,"total_open_interest":179,"put_call_ratio":180,"implied_volatility":176},0,4878,0.71,[182,183,187,191,195,199],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":184,"label":184,"type":173,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-11-20",50,"261120",{"date":188,"label":188,"type":173,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-12-18",78,"261218",{"date":192,"label":192,"type":173,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",106,"270115",{"date":196,"label":196,"type":173,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",197,"270416",{"date":200,"label":200,"type":173,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2028-01-21",477,"280121",[204,217,230,240,255,270,288,307,326,349,371,391,410,430,452,473,494,518,540,565,590,616,641,664,687,710,733,754,777,796,814,828,844,858,870,883,895,909,920],{"strike":205,"call":206,"put":213,"callItm":36,"putItm":85,"isAtm":85},120,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":210,"implied_volatility":210,"delta":211,"gamma":178,"theta":178,"vega":178,"rho":212,"in_the_money":36},"RGLD  261016C00120000",110.6,114.3,0.5851,1,0.047669,{"contract_symbol":214,"symbol":214,"bid":178,"ask":215,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":216,"implied_volatility":216,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"RGLD  261016P00120000",2.15,0.5716,{"strike":218,"call":219,"put":225,"callItm":36,"putItm":85,"isAtm":85},125,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":223,"implied_volatility":223,"delta":211,"gamma":178,"theta":178,"vega":178,"rho":224,"in_the_money":36},"RGLD  261016C00125000",105.8,109.3,0.5733,0.049656,{"contract_symbol":226,"symbol":226,"bid":178,"ask":215,"last":227,"change":178,"changePercent":9,"volume":178,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"RGLD  261016P00125000",0.3,3,0.5719,{"strike":231,"call":232,"put":238,"callItm":36,"putItm":85,"isAtm":85},130,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":210,"implied_volatility":210,"delta":211,"gamma":178,"theta":236,"vega":178,"rho":237,"in_the_money":36},"RGLD  261016C00130000",100.7,104.3,-0.000001,0.051642,{"contract_symbol":239,"symbol":239,"bid":178,"ask":215,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":229,"implied_volatility":229,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"RGLD  261016P00130000",{"strike":241,"call":242,"put":250,"callItm":36,"putItm":85,"isAtm":85},135,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":223,"implied_volatility":223,"delta":246,"gamma":178,"theta":247,"vega":248,"rho":249,"in_the_money":36},"RGLD  261016C00135000",95.8,99.3,0.999999,-0.000003,0.000001,0.053629,{"contract_symbol":251,"symbol":251,"bid":178,"ask":252,"last":253,"change":178,"changePercent":9,"volume":178,"openInterest":211,"open_interest":211,"iv":229,"implied_volatility":229,"delta":236,"gamma":178,"theta":254,"vega":248,"rho":178,"in_the_money":85},"RGLD  261016P00135000",1.75,0.79,-0.000002,{"strike":256,"call":257,"put":265,"callItm":36,"putItm":85,"isAtm":85},140,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":223,"implied_volatility":223,"delta":261,"gamma":178,"theta":262,"vega":263,"rho":264,"in_the_money":36},"RGLD  261016C00140000",90.8,94.3,0.999997,-0.000012,0.000006,0.055615,{"contract_symbol":266,"symbol":266,"bid":178,"ask":123,"last":267,"change":178,"changePercent":9,"volume":178,"openInterest":268,"open_interest":268,"iv":229,"implied_volatility":229,"delta":247,"gamma":178,"theta":269,"vega":263,"rho":178,"in_the_money":85},"RGLD  261016P00140000",1.5,5,-0.000011,{"strike":271,"call":272,"put":281,"callItm":36,"putItm":85,"isAtm":85},145,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":223,"implied_volatility":223,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":36},"RGLD  261016C00145000",86.1,89.3,0.999989,0.000002,-0.000045,0.000023,0.0576,{"contract_symbol":282,"symbol":282,"bid":178,"ask":252,"last":283,"change":178,"changePercent":9,"volume":178,"openInterest":284,"open_interest":284,"iv":216,"implied_volatility":216,"delta":285,"gamma":277,"theta":286,"vega":287,"rho":236,"in_the_money":85},"RGLD  261016P00145000",0.9,9,-0.00001,-0.000042,0.000022,{"strike":289,"call":290,"put":298,"callItm":36,"putItm":85,"isAtm":85},150,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":223,"implied_volatility":223,"delta":294,"gamma":263,"theta":295,"vega":296,"rho":297,"in_the_money":36},"RGLD  261016C00150000",80.7,84.3,0.999961,-0.000151,0.000076,0.059584,{"contract_symbol":299,"symbol":299,"bid":178,"ask":300,"last":301,"change":178,"changePercent":9,"volume":178,"openInterest":302,"open_interest":302,"iv":229,"implied_volatility":229,"delta":303,"gamma":263,"theta":304,"vega":305,"rho":306,"in_the_money":85},"RGLD  261016P00150000",0.25,0.66,18,-0.000038,-0.000145,0.000074,-0.000004,{"strike":308,"call":309,"put":317,"callItm":36,"putItm":85,"isAtm":85},155,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":210,"implied_volatility":210,"delta":313,"gamma":279,"theta":314,"vega":315,"rho":316,"in_the_money":36},"RGLD  261016C00155000",75.8,79.3,0.999835,-0.000595,0.000295,0.061557,{"contract_symbol":318,"symbol":318,"bid":178,"ask":319,"last":320,"change":178,"changePercent":9,"volume":178,"openInterest":321,"open_interest":321,"iv":216,"implied_volatility":216,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":269,"in_the_money":85},"RGLD  261016P00155000",0.95,2.5,2,-0.00012,0.000018,-0.000432,0.00022,{"strike":327,"call":328,"put":339,"callItm":36,"putItm":85,"isAtm":85},160,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":332,"change":178,"changePercent":9,"volume":178,"openInterest":333,"open_interest":333,"iv":223,"implied_volatility":223,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":36},"RGLD  261016C00160000",70.8,74.3,108.95,31,0.999643,0.000049,-0.001198,0.000606,0.063526,{"contract_symbol":340,"symbol":340,"bid":178,"ask":341,"last":342,"change":178,"changePercent":9,"volume":178,"openInterest":343,"open_interest":343,"iv":229,"implied_volatility":229,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":85},"RGLD  261016P00160000",0.75,0.1,23,-0.000347,0.000047,-0.001165,0.000591,-0.000033,{"strike":350,"call":351,"put":362,"callItm":36,"putItm":85,"isAtm":85},165,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":178,"changePercent":9,"volume":178,"openInterest":356,"open_interest":356,"iv":210,"implied_volatility":210,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":36},"RGLD  261016C00165000",66,69.3,37,7,0.998872,0.000138,-0.003535,0.001753,0.065437,{"contract_symbol":363,"symbol":363,"bid":178,"ask":123,"last":364,"change":178,"changePercent":9,"volume":178,"openInterest":365,"open_interest":365,"iv":229,"implied_volatility":229,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":85},"RGLD  261016P00165000",0.47,13,-0.000898,0.000114,-0.002805,0.001423,-0.000086,{"strike":372,"call":373,"put":383,"callItm":36,"putItm":85,"isAtm":85},170,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":178,"changePercent":9,"volume":178,"openInterest":211,"open_interest":211,"iv":223,"implied_volatility":223,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":36},"RGLD  261016C00170000",60.9,64.3,65.62,0.997839,0.000254,-0.006268,0.003173,0.067324,{"contract_symbol":384,"symbol":384,"bid":178,"ask":341,"last":300,"change":178,"changePercent":9,"volume":178,"openInterest":385,"open_interest":385,"iv":216,"implied_volatility":216,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":85},"RGLD  261016P00170000",8,-0.002109,0.00025,-0.006112,0.003103,-0.000203,{"strike":392,"call":393,"put":403,"callItm":36,"putItm":85,"isAtm":85},175,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":178,"changePercent":9,"volume":178,"openInterest":211,"open_interest":211,"iv":223,"implied_volatility":223,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":36},"RGLD  261016C00175000",55.9,59.4,29.5,0.995337,0.000508,-0.012519,0.006337,0.069069,{"contract_symbol":404,"symbol":404,"bid":178,"ask":215,"last":176,"change":178,"changePercent":9,"volume":178,"openInterest":365,"open_interest":365,"iv":229,"implied_volatility":229,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":85},"RGLD  261016P00175000",-0.004584,0.000502,-0.012302,0.006242,-0.000442,{"strike":411,"call":412,"put":422,"callItm":36,"putItm":85,"isAtm":85},180,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":416,"change":178,"changePercent":9,"volume":178,"openInterest":211,"open_interest":211,"iv":210,"implied_volatility":210,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":36},"RGLD  261016C00180000",50.9,54.5,52.8,0.989507,0.001019,-0.026137,0.012963,0.070488,{"contract_symbol":423,"symbol":423,"bid":178,"ask":319,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":424,"open_interest":424,"iv":216,"implied_volatility":216,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":85},"RGLD  261016P00180000",28,-0.009144,0.000924,-0.022644,0.011495,-0.000884,{"strike":431,"call":432,"put":442,"callItm":36,"putItm":85,"isAtm":85},185,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":223,"implied_volatility":223,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":36},"RGLD  261016C00185000",45.8,49.4,22.2,0.982723,0.001599,-0.039385,0.019936,0.071816,{"contract_symbol":443,"symbol":443,"bid":178,"ask":444,"last":445,"change":178,"changePercent":9,"volume":178,"openInterest":446,"open_interest":446,"iv":229,"implied_volatility":229,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":85},"RGLD  261016P00185000",1.35,0.4,48,-0.017078,0.001587,-0.038906,0.01974,-0.001655,{"strike":453,"call":454,"put":465,"callItm":36,"putItm":85,"isAtm":85},190,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":458,"change":178,"changePercent":9,"volume":178,"openInterest":459,"open_interest":459,"iv":210,"implied_volatility":210,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":36},"RGLD  261016C00190000",40.9,44.5,50.8,10,0.96745,0.002668,-0.06845,0.033949,0.072306,{"contract_symbol":466,"symbol":466,"bid":178,"ask":252,"last":227,"change":178,"changePercent":9,"volume":178,"openInterest":467,"open_interest":467,"iv":229,"implied_volatility":229,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":85},"RGLD  261016P00190000",55,-0.029764,0.002534,-0.062137,0.031527,-0.002894,{"strike":474,"call":475,"put":486,"callItm":36,"putItm":85,"isAtm":85},195,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":479,"change":178,"changePercent":9,"volume":178,"openInterest":321,"open_interest":321,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":36},"RGLD  261016C00195000",36,39.5,69.75,0.5445,0.95857,0.003492,-0.07759,0.041352,0.073436,{"contract_symbol":487,"symbol":487,"bid":178,"ask":211,"last":176,"change":178,"changePercent":9,"volume":178,"openInterest":355,"open_interest":355,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":85},"RGLD  261016P00195000",0.5215,-0.035464,0.003211,-0.065472,0.036429,-0.003438,{"strike":495,"call":496,"put":508,"callItm":36,"putItm":85,"isAtm":85},200,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":500,"change":178,"changePercent":9,"volume":178,"openInterest":501,"open_interest":501,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":36},"RGLD  261016C00200000",31.1,34.6,51.8,51,0.508,0.945331,0.004673,-0.090399,0.051635,0.074141,{"contract_symbol":509,"symbol":509,"bid":342,"ask":510,"last":301,"change":178,"changePercent":9,"volume":178,"openInterest":511,"open_interest":511,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":85},"RGLD  261016P00200000",2.25,216,0.4959,-0.050724,0.004511,-0.083149,0.048655,-0.004918,{"strike":519,"call":520,"put":531,"callItm":36,"putItm":85,"isAtm":85},210,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":524,"change":178,"changePercent":9,"volume":178,"openInterest":333,"open_interest":333,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":36},"RGLD  261016C00210000",21.9,25.1,40.32,0.4423,0.898268,0.008616,-0.126314,0.082882,0.073555,{"contract_symbol":532,"symbol":532,"bid":69,"ask":123,"last":533,"change":178,"changePercent":9,"volume":178,"openInterest":446,"open_interest":446,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":85},"RGLD  261016P00210000",0.76,0.4338,-0.097708,0.008528,-0.120311,0.080474,-0.009466,{"strike":541,"call":542,"put":554,"callItm":36,"putItm":85,"isAtm":85},220,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":546,"change":178,"changePercent":9,"volume":178,"openInterest":547,"open_interest":547,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":36},"RGLD  261016C00220000",13.8,15.5,15.35,43,0.3749,0.805956,0.015723,-0.165613,0.128203,0.068584,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":321,"change":178,"changePercent":9,"volume":178,"openInterest":558,"open_interest":558,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":85},"RGLD  261016P00220000",1.3,2.2,300,0.3466,-0.176809,0.016051,-0.144537,0.121008,-0.017068,{"strike":566,"call":567,"put":578,"callItm":36,"putItm":85,"isAtm":36},230,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":49,"change":178,"changePercent":9,"volume":178,"openInterest":571,"open_interest":571,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":36},"RGLD  261016C00230000",6.9,9.5,39,0.3779,0.605107,0.021847,-0.233832,0.179565,0.052612,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":582,"change":178,"changePercent":9,"volume":178,"openInterest":583,"open_interest":583,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":85},"RGLD  261016P00230000",3.8,5.8,4.2,327,0.3163,-0.380173,0.025815,-0.193585,0.177603,-0.036948,{"strike":591,"call":592,"put":604,"callItm":85,"putItm":36,"isAtm":85},240,{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":596,"change":178,"changePercent":9,"volume":178,"openInterest":597,"open_interest":597,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":85},"RGLD  261016C00240000",2.4,5.2,3.6,99,0.3685,0.379039,0.022138,-0.225326,0.177441,0.033505,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":608,"change":178,"changePercent":9,"volume":178,"openInterest":609,"open_interest":609,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":36},"RGLD  261016P00240000",9.2,12.1,9.9,198,0.3197,-0.642602,0.025025,-0.191769,0.174045,-0.063505,{"strike":617,"call":618,"put":629,"callItm":85,"putItm":36,"isAtm":85},250,{"contract_symbol":619,"symbol":619,"bid":267,"ask":620,"last":621,"change":178,"changePercent":9,"volume":178,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":85},"RGLD  261016C00250000",3.7,1.82,337,0.4362,0.236612,0.015162,-0.216263,0.143863,0.02092,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":633,"change":178,"changePercent":9,"volume":178,"openInterest":634,"open_interest":634,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":36},"RGLD  261016P00250000",17.2,20.2,16.75,288,0.3203,-0.842365,0.016131,-0.124025,0.112375,-0.085136,{"strike":642,"call":643,"put":653,"callItm":85,"putItm":36,"isAtm":85},260,{"contract_symbol":644,"symbol":644,"bid":645,"ask":252,"last":319,"change":178,"changePercent":9,"volume":178,"openInterest":646,"open_interest":646,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":85},"RGLD  261016C00260000",0.15,199,0.4414,0.124349,0.009962,-0.145518,0.095658,0.011073,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":343,"change":178,"changePercent":9,"volume":178,"openInterest":657,"open_interest":657,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":36},"RGLD  261016P00260000",26.5,30,137,0.3293,-0.942056,0.007546,-0.061353,0.054058,-0.098046,{"strike":665,"call":666,"put":675,"callItm":85,"putItm":36,"isAtm":85},270,{"contract_symbol":667,"symbol":667,"bid":69,"ask":556,"last":445,"change":178,"changePercent":9,"volume":178,"openInterest":668,"open_interest":668,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":85},"RGLD  261016C00270000",551,0.4712,0.069878,0.006101,-0.101551,0.062537,0.006235,{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":679,"change":178,"changePercent":9,"volume":178,"openInterest":680,"open_interest":680,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":36},"RGLD  261016P00270000",36.7,39.6,29.99,188,0.3481,-0.978712,0.003144,-0.028559,0.023807,-0.105328,{"strike":688,"call":689,"put":699,"callItm":85,"putItm":36,"isAtm":85},280,{"contract_symbol":690,"symbol":690,"bid":178,"ask":510,"last":691,"change":178,"changePercent":9,"volume":178,"openInterest":692,"open_interest":692,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":85},"RGLD  261016C00280000",0.2,364,0.5198,0.046445,0.00401,-0.081233,0.045345,0.00414,{"contract_symbol":700,"symbol":700,"bid":701,"ask":702,"last":656,"change":178,"changePercent":9,"volume":178,"openInterest":703,"open_interest":703,"iv":704,"implied_volatility":704,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":36},"RGLD  261016P00280000",46.1,49.3,61,0.3478,-0.994684,0.000941,-0.008535,0.007122,-0.110744,{"strike":711,"call":712,"put":722,"callItm":85,"putItm":36,"isAtm":85},290,{"contract_symbol":713,"symbol":713,"bid":342,"ask":714,"last":445,"change":178,"changePercent":9,"volume":178,"openInterest":715,"open_interest":715,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":85},"RGLD  261016C00290000",0.35,357,0.5428,0.026861,0.002452,-0.054147,0.028946,0.002398,{"contract_symbol":723,"symbol":723,"bid":724,"ask":725,"last":726,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":36},"RGLD  261016P00290000",56.1,58.4,86.48,0.3468,-0.998928,0.000222,-0.002001,0.001674,-0.115103,{"strike":558,"call":734,"put":744,"callItm":85,"putItm":36,"isAtm":85},{"contract_symbol":735,"symbol":735,"bid":178,"ask":252,"last":736,"change":178,"changePercent":9,"volume":178,"openInterest":737,"open_interest":737,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":85},"RGLD  261016C00300000",0.8,93,0.5506,0.01358,0.001354,-0.030761,0.016212,0.001215,{"contract_symbol":745,"symbol":745,"bid":353,"ask":746,"last":747,"change":178,"changePercent":9,"volume":178,"openInterest":211,"open_interest":211,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":36},"RGLD  261016P00300000",68.8,50.2,0.4127,-0.998557,0.000245,-0.003125,0.002197,-0.119044,{"strike":755,"call":756,"put":766,"callItm":85,"putItm":36,"isAtm":85},310,{"contract_symbol":757,"symbol":757,"bid":178,"ask":758,"last":176,"change":178,"changePercent":9,"volume":178,"openInterest":759,"open_interest":759,"iv":760,"implied_volatility":760,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":85},"RGLD  261016C00310000",0.55,409,0.5886,0.009678,0.000943,-0.024504,0.01208,0.000865,{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":770,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":36},"RGLD  261016P00310000",76.1,79.2,85.32,0.3498,-0.999968,0.000008,-0.000076,0.000063,-0.123144,{"strike":778,"call":779,"put":788,"callItm":85,"putItm":36,"isAtm":85},320,{"contract_symbol":780,"symbol":780,"bid":178,"ask":444,"last":781,"change":178,"changePercent":9,"volume":178,"openInterest":782,"open_interest":782,"iv":760,"implied_volatility":760,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":85},"RGLD  261016C00320000",0.43,56,0.004537,0.000483,-0.012545,0.006185,0.000407,{"contract_symbol":789,"symbol":789,"bid":790,"ask":791,"last":792,"change":178,"changePercent":9,"volume":178,"openInterest":211,"open_interest":211,"iv":771,"implied_volatility":771,"delta":793,"gamma":248,"theta":269,"vega":794,"rho":795,"in_the_money":36},"RGLD  261016P00320000",86,89.5,63.2,-0.999996,0.000009,-0.127119,{"strike":797,"call":798,"put":807,"callItm":85,"putItm":36,"isAtm":85},330,{"contract_symbol":799,"symbol":799,"bid":178,"ask":800,"last":801,"change":178,"changePercent":9,"volume":178,"openInterest":424,"open_interest":424,"iv":760,"implied_volatility":760,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":85},"RGLD  261016C00330000",1.55,1.9,0.002043,0.000235,-0.006114,0.003014,0.000184,{"contract_symbol":808,"symbol":808,"bid":809,"ask":810,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":811,"implied_volatility":811,"delta":812,"gamma":178,"theta":236,"vega":248,"rho":813,"in_the_money":36},"RGLD  261016P00330000",96,99.5,0.3467,-1,-0.13109,{"strike":815,"call":816,"put":823,"callItm":85,"putItm":36,"isAtm":85},340,{"contract_symbol":817,"symbol":817,"bid":178,"ask":444,"last":211,"change":178,"changePercent":9,"volume":178,"openInterest":284,"open_interest":284,"iv":760,"implied_volatility":760,"delta":818,"gamma":819,"theta":820,"vega":821,"rho":822,"in_the_money":85},"RGLD  261016C00340000",0.000886,0.00011,-0.002851,0.001406,0.00008,{"contract_symbol":824,"symbol":824,"bid":193,"ask":825,"last":826,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":811,"implied_volatility":811,"delta":812,"gamma":178,"theta":178,"vega":178,"rho":827,"in_the_money":36},"RGLD  261016P00340000",109.5,82.8,-0.135062,{"strike":829,"call":830,"put":839,"callItm":85,"putItm":36,"isAtm":85},350,{"contract_symbol":831,"symbol":831,"bid":178,"ask":832,"last":833,"change":178,"changePercent":9,"volume":178,"openInterest":834,"open_interest":834,"iv":760,"implied_volatility":760,"delta":835,"gamma":335,"theta":836,"vega":837,"rho":838,"in_the_money":85},"RGLD  261016C00350000",1.15,0.67,60,0.000372,-0.001278,0.00063,0.000034,{"contract_symbol":840,"symbol":840,"bid":841,"ask":842,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":771,"implied_volatility":771,"delta":812,"gamma":178,"theta":178,"vega":178,"rho":843,"in_the_money":36},"RGLD  261016P00350000",116,119.8,-0.139037,{"strike":845,"call":846,"put":853,"callItm":85,"putItm":36,"isAtm":85},360,{"contract_symbol":847,"symbol":847,"bid":178,"ask":252,"last":321,"change":178,"changePercent":9,"volume":178,"openInterest":356,"open_interest":356,"iv":760,"implied_volatility":760,"delta":848,"gamma":849,"theta":850,"vega":851,"rho":852,"in_the_money":85},"RGLD  261016C00360000",0.000151,0.000021,-0.000552,0.000272,0.000014,{"contract_symbol":854,"symbol":854,"bid":855,"ask":856,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":771,"implied_volatility":771,"delta":812,"gamma":178,"theta":178,"vega":178,"rho":857,"in_the_money":36},"RGLD  261016P00360000",126,129.8,-0.14301,{"strike":859,"call":860,"put":865,"callItm":85,"putItm":36,"isAtm":85},370,{"contract_symbol":861,"symbol":861,"bid":178,"ask":444,"last":832,"change":178,"changePercent":9,"volume":178,"openInterest":284,"open_interest":284,"iv":760,"implied_volatility":760,"delta":862,"gamma":794,"theta":863,"vega":367,"rho":864,"in_the_money":85},"RGLD  261016C00370000",0.00006,-0.000231,0.000005,{"contract_symbol":866,"symbol":866,"bid":867,"ask":868,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":771,"implied_volatility":771,"delta":812,"gamma":178,"theta":178,"vega":178,"rho":869,"in_the_money":36},"RGLD  261016P00370000",135.9,139.6,-0.146982,{"strike":871,"call":872,"put":878,"callItm":85,"putItm":36,"isAtm":85},380,{"contract_symbol":873,"symbol":873,"bid":178,"ask":341,"last":874,"change":178,"changePercent":9,"volume":178,"openInterest":356,"open_interest":356,"iv":760,"implied_volatility":760,"delta":279,"gamma":875,"theta":876,"vega":877,"rho":277,"in_the_money":85},"RGLD  261016C00380000",1.45,0.000004,-0.000094,0.000046,{"contract_symbol":879,"symbol":879,"bid":880,"ask":881,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":771,"implied_volatility":771,"delta":812,"gamma":178,"theta":178,"vega":178,"rho":882,"in_the_money":36},"RGLD  261016P00380000",145.9,149.5,-0.150955,{"strike":884,"call":885,"put":890,"callItm":85,"putItm":36,"isAtm":85},390,{"contract_symbol":886,"symbol":886,"bid":178,"ask":887,"last":888,"change":178,"changePercent":9,"volume":178,"openInterest":268,"open_interest":268,"iv":760,"implied_volatility":760,"delta":794,"gamma":248,"theta":889,"vega":323,"rho":248,"in_the_money":85},"RGLD  261016C00390000",0.7,1.25,-0.000037,{"contract_symbol":891,"symbol":891,"bid":892,"ask":893,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":811,"implied_volatility":811,"delta":812,"gamma":178,"theta":178,"vega":178,"rho":894,"in_the_money":36},"RGLD  261016P00390000",155.9,159.8,-0.154925,{"strike":896,"call":897,"put":904,"callItm":85,"putItm":36,"isAtm":85},400,{"contract_symbol":898,"symbol":898,"bid":178,"ask":899,"last":342,"change":178,"changePercent":9,"volume":178,"openInterest":900,"open_interest":900,"iv":760,"implied_volatility":760,"delta":901,"gamma":248,"theta":902,"vega":903,"rho":178,"in_the_money":85},"RGLD  261016C00400000",2.1,6,0.000003,-0.000014,0.000007,{"contract_symbol":905,"symbol":905,"bid":906,"ask":907,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":771,"implied_volatility":771,"delta":812,"gamma":178,"theta":178,"vega":178,"rho":908,"in_the_money":36},"RGLD  261016P00400000",166,169.5,-0.1589,{"strike":910,"call":911,"put":915,"callItm":85,"putItm":36,"isAtm":85},410,{"contract_symbol":912,"symbol":912,"bid":178,"ask":899,"last":913,"change":178,"changePercent":9,"volume":178,"openInterest":228,"open_interest":228,"iv":760,"implied_volatility":760,"delta":248,"gamma":178,"theta":914,"vega":901,"rho":178,"in_the_money":85},"RGLD  261016C00410000",6.7,-0.000005,{"contract_symbol":916,"symbol":916,"bid":917,"ask":918,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":771,"implied_volatility":771,"delta":812,"gamma":178,"theta":178,"vega":178,"rho":919,"in_the_money":36},"RGLD  261016P00410000",176,179.7,-0.162872,{"strike":921,"call":922,"put":925,"callItm":85,"putItm":36,"isAtm":85},420,{"contract_symbol":923,"symbol":923,"bid":178,"ask":899,"last":211,"change":178,"changePercent":9,"volume":178,"openInterest":924,"open_interest":924,"iv":760,"implied_volatility":760,"delta":178,"gamma":178,"theta":254,"vega":248,"rho":178,"in_the_money":85},"RGLD  261016C00420000",34,{"contract_symbol":926,"symbol":926,"bid":927,"ask":928,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":771,"implied_volatility":771,"delta":812,"gamma":178,"theta":178,"vega":178,"rho":929,"in_the_money":36},"RGLD  261016P00420000",186,189.4,-0.166845,"2026-10-02T08:40:07.954484+00:00"]