[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RH":3,"homepage-market-summary":30,"stock-options-RH":79},{"ticker":4,"date":5,"profile":6,"dividend":8,"quote":14},"RH","2026-10-08",{"name":4,"exchange":7,"sector":8,"industry":9,"description":10,"ceo":8,"employees":11,"headquarters":12,"founded":8,"is_fund":13,"issuer":8,"category":8},"NYSE",null,"RETAIL-FURNITURE STORES","RH is a luxury furniture and lifestyle retailer primarily operating in the $136 billion domestic furniture and home furnishing industry. The firm offers merchandise across many categories, including furniture, lighting, textiles, bath, decor, and has a growing presence in hospitality with 27 restaurant locations, including RH Guesthouse. RH innovates, curates, and integrates products, categories, services, and businesses across design subcategories (RH Estates and Waterworks, for example), and has recently broadened its addressable market via expansion abroad (currently, less than 10% of sales) and its World of RH digital platform (highlighting offerings outside of home furnishings).","7,230","Corte Madera, CA",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},113.67,113.74,115.03,111.6,115.19,-1.52,-1.32,869295.056244,21903,113.6118,239.39999,106.3,1010247.5869020516,5.5,3503,{"status":31,"indices":32,"watchlist":76,"sectors":77,"benchmarks":78},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":40},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":13,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":13,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":13,"sparkline":60,"date":40},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":40},"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",[],[],[],{"status":80,"has_options":74,"symbol":4,"underlying_price":15,"selected_expiration":81,"days_to_expiration":84,"iv_index":86,"expiration_iv":86,"kpis":87,"expirations":91,"strikes":162,"updated_at":1484,"task_id":8},"SUCCESS",{"date":82,"label":82,"type":83,"days_to_expiration":84,"dte":84,"compact":85,"implied_volatility":8},"2026-10-09","Weekly",1,"261009",0.9,{"total_volume":88,"total_open_interest":89,"put_call_ratio":90,"implied_volatility":86},1545,3750,0.27,[92,93,98,102,106,110,114,118,122,126,130,134,138,142,146,150,154,158],{"date":82,"label":82,"type":83,"days_to_expiration":84,"dte":84,"compact":85,"implied_volatility":8},{"date":94,"label":94,"type":95,"days_to_expiration":96,"dte":96,"compact":97,"implied_volatility":8},"2026-10-16","Regular",8,"261016",{"date":99,"label":99,"type":83,"days_to_expiration":100,"dte":100,"compact":101,"implied_volatility":8},"2026-10-23",15,"261023",{"date":103,"label":103,"type":83,"days_to_expiration":104,"dte":104,"compact":105,"implied_volatility":8},"2026-10-30",22,"261030",{"date":107,"label":107,"type":83,"days_to_expiration":108,"dte":108,"compact":109,"implied_volatility":8},"2026-11-06",29,"261106",{"date":111,"label":111,"type":83,"days_to_expiration":112,"dte":112,"compact":113,"implied_volatility":8},"2026-11-13",36,"261113",{"date":115,"label":115,"type":95,"days_to_expiration":116,"dte":116,"compact":117,"implied_volatility":8},"2026-11-20",43,"261120",{"date":119,"label":119,"type":83,"days_to_expiration":120,"dte":120,"compact":121,"implied_volatility":8},"2026-11-27",50,"261127",{"date":123,"label":123,"type":95,"days_to_expiration":124,"dte":124,"compact":125,"implied_volatility":8},"2026-12-18",71,"261218",{"date":127,"label":127,"type":95,"days_to_expiration":128,"dte":128,"compact":129,"implied_volatility":8},"2027-01-15",99,"270115",{"date":131,"label":131,"type":95,"days_to_expiration":132,"dte":132,"compact":133,"implied_volatility":8},"2027-02-19",134,"270219",{"date":135,"label":135,"type":95,"days_to_expiration":136,"dte":136,"compact":137,"implied_volatility":8},"2027-03-19",162,"270319",{"date":139,"label":139,"type":95,"days_to_expiration":140,"dte":140,"compact":141,"implied_volatility":8},"2027-05-21",225,"270521",{"date":143,"label":143,"type":95,"days_to_expiration":144,"dte":144,"compact":145,"implied_volatility":8},"2027-06-17",252,"270617",{"date":147,"label":147,"type":95,"days_to_expiration":148,"dte":148,"compact":149,"implied_volatility":8},"2027-09-17",344,"270917",{"date":151,"label":151,"type":95,"days_to_expiration":152,"dte":152,"compact":153,"implied_volatility":8},"2028-01-21",470,"280121",{"date":155,"label":155,"type":95,"days_to_expiration":156,"dte":156,"compact":157,"implied_volatility":8},"2028-12-15",799,"281215",{"date":159,"label":159,"type":95,"days_to_expiration":160,"dte":160,"compact":161,"implied_volatility":8},"2029-01-19",834,"290119",[163,178,193,208,222,235,250,268,286,304,322,344,362,380,400,421,442,463,486,511,535,561,586,608,633,659,682,707,734,758,781,805,830,853,877,896,916,935,954,975,994,1015,1034,1051,1071,1089,1107,1121,1139,1154,1169,1186,1200,1214,1227,1241,1254,1267,1279,1293,1305,1316,1327,1339,1351,1362,1374,1386,1398,1410,1421,1432,1442,1454,1464,1474],{"strike":164,"call":165,"put":172,"callItm":74,"putItm":13,"isAtm":13},65,{"contract_symbol":166,"symbol":166,"bid":167,"ask":168,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":170,"implied_volatility":170,"delta":84,"gamma":169,"theta":169,"vega":169,"rho":171,"in_the_money":74},"RH    261009C00065000",45.6,52.2,0,1.0046,0.001711,{"contract_symbol":173,"symbol":173,"bid":169,"ask":174,"last":175,"change":8,"changePercent":8,"volume":84,"openInterest":169,"open_interest":169,"iv":176,"implied_volatility":176,"delta":169,"gamma":169,"theta":177,"vega":169,"rho":169,"in_the_money":13},"RH    261009P00065000",4.9,2.43,0.7143,-0.022486,{"strike":179,"call":180,"put":188,"callItm":74,"putItm":13,"isAtm":13},70,{"contract_symbol":181,"symbol":181,"bid":182,"ask":183,"last":184,"change":169,"changePercent":8,"volume":169,"openInterest":185,"open_interest":185,"iv":170,"implied_volatility":170,"delta":84,"gamma":169,"theta":186,"vega":169,"rho":187,"in_the_money":74},"RH    261009C00070000",40.9,47.5,44.6,7,-0.000003,0.001843,{"contract_symbol":189,"symbol":189,"bid":169,"ask":174,"last":190,"change":8,"changePercent":8,"volume":84,"openInterest":169,"open_interest":169,"iv":191,"implied_volatility":191,"delta":169,"gamma":169,"theta":192,"vega":169,"rho":169,"in_the_money":13},"RH    261009P00070000",2.48,0.7114,-0.023312,{"strike":194,"call":195,"put":205,"callItm":74,"putItm":13,"isAtm":13},75,{"contract_symbol":196,"symbol":196,"bid":197,"ask":198,"last":199,"change":200,"changePercent":8,"volume":201,"openInterest":202,"open_interest":202,"iv":170,"implied_volatility":170,"delta":84,"gamma":169,"theta":203,"vega":169,"rho":204,"in_the_money":74},"RH    261009C00075000",35.6,42.2,38.49,-1.08,2,10,-0.000008,0.001974,{"contract_symbol":206,"symbol":206,"bid":169,"ask":174,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":176,"implied_volatility":176,"delta":169,"gamma":169,"theta":207,"vega":169,"rho":169,"in_the_money":13},"RH    261009P00075000",-0.025953,{"strike":209,"call":210,"put":219,"callItm":74,"putItm":13,"isAtm":13},80,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":214,"change":215,"changePercent":8,"volume":201,"openInterest":216,"open_interest":216,"iv":170,"implied_volatility":170,"delta":84,"gamma":169,"theta":217,"vega":169,"rho":218,"in_the_money":74},"RH    261009C00080000",30.6,37.4,33.49,-1.16,3,-0.000014,0.002106,{"contract_symbol":220,"symbol":220,"bid":169,"ask":174,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":176,"implied_volatility":176,"delta":169,"gamma":169,"theta":221,"vega":169,"rho":169,"in_the_money":13},"RH    261009P00080000",-0.027692,{"strike":223,"call":224,"put":231,"callItm":74,"putItm":13,"isAtm":13},85,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":228,"change":169,"changePercent":8,"volume":169,"openInterest":84,"open_interest":84,"iv":170,"implied_volatility":170,"delta":84,"gamma":169,"theta":229,"vega":169,"rho":230,"in_the_money":74},"RH    261009C00085000",24.5,32.5,41.6,-0.000022,0.002238,{"contract_symbol":232,"symbol":232,"bid":169,"ask":233,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":176,"implied_volatility":176,"delta":169,"gamma":169,"theta":234,"vega":169,"rho":169,"in_the_money":13},"RH    261009P00085000",2.3,-0.029432,{"strike":236,"call":237,"put":247,"callItm":74,"putItm":13,"isAtm":13},90,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":241,"change":169,"changePercent":8,"volume":169,"openInterest":84,"open_interest":84,"iv":170,"implied_volatility":170,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":74},"RH    261009C00090000",20.6,26.2,36.37,0.999998,0.000002,-0.009515,0.000001,0.002369,{"contract_symbol":248,"symbol":248,"bid":169,"ask":174,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":176,"implied_volatility":176,"delta":169,"gamma":169,"theta":249,"vega":169,"rho":169,"in_the_money":13},"RH    261009P00090000",-0.031174,{"strike":251,"call":252,"put":263,"callItm":74,"putItm":13,"isAtm":13},95,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":256,"change":169,"changePercent":8,"volume":169,"openInterest":84,"open_interest":84,"iv":257,"implied_volatility":257,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":74},"RH    261009C00095000",15.6,21.2,29.16,1.1814,0.998712,0.000615,-0.02827,0.000248,0.002498,{"contract_symbol":264,"symbol":264,"bid":169,"ask":265,"last":266,"change":169,"changePercent":8,"volume":169,"openInterest":185,"open_interest":185,"iv":176,"implied_volatility":176,"delta":169,"gamma":169,"theta":267,"vega":169,"rho":169,"in_the_money":13},"RH    261009P00095000",1.5,0.05,-0.032919,{"strike":269,"call":270,"put":280,"callItm":74,"putItm":13,"isAtm":13},97,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":274,"change":169,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":170,"implied_volatility":170,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":74},"RH    261009C00097000",13.6,19.2,16.7,0.99913,0.000505,-0.087304,0.000173,0.002551,{"contract_symbol":281,"symbol":281,"bid":169,"ask":282,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":176,"implied_volatility":176,"delta":283,"gamma":284,"theta":285,"vega":243,"rho":169,"in_the_money":13},"RH    261009P00097000",1.7,-0.000006,0.000006,-0.033618,{"strike":287,"call":288,"put":297,"callItm":74,"putItm":13,"isAtm":13},98,{"contract_symbol":289,"symbol":289,"bid":290,"ask":273,"last":291,"change":169,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":170,"implied_volatility":170,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":74},"RH    261009C00098000",12.6,22.9,0.998319,0.000923,-0.10013,0.000316,0.002575,{"contract_symbol":298,"symbol":298,"bid":169,"ask":299,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":176,"implied_volatility":176,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":169,"in_the_money":13},"RH    261009P00098000",1.9,-0.00002,0.000021,-0.033968,0.000005,{"strike":128,"call":305,"put":315,"callItm":74,"putItm":13,"isAtm":13},{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":169,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":170,"implied_volatility":170,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":74},"RH    261009C00099000",13.1,16.2,14.7,0.996886,0.001612,-0.112957,0.000553,0.002597,{"contract_symbol":316,"symbol":316,"bid":169,"ask":317,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":191,"implied_volatility":191,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":169,"in_the_money":13},"RH    261009P00099000",1.55,-0.000061,0.000059,-0.033049,0.000014,{"strike":323,"call":324,"put":335,"callItm":74,"putItm":13,"isAtm":13},100,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":329,"changePercent":8,"volume":84,"openInterest":201,"open_interest":201,"iv":170,"implied_volatility":170,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":74},"RH    261009C00100000",12.2,14.9,13.47,-10.22,0.994466,0.002697,-0.125785,0.000924,0.002616,{"contract_symbol":336,"symbol":336,"bid":169,"ask":265,"last":337,"change":169,"changePercent":8,"volume":169,"openInterest":338,"open_interest":338,"iv":176,"implied_volatility":176,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":13},"RH    261009P00100000",0.35,64,-0.000189,0.000172,-0.034673,0.000042,-0.000001,{"strike":345,"call":346,"put":355,"callItm":74,"putItm":13,"isAtm":13},101,{"contract_symbol":347,"symbol":347,"bid":348,"ask":309,"last":349,"change":329,"changePercent":8,"volume":84,"openInterest":84,"open_interest":84,"iv":257,"implied_volatility":257,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":74},"RH    261009C00101000",10.6,12.54,0.97747,0.007758,-0.181007,0.003129,0.002591,{"contract_symbol":356,"symbol":356,"bid":169,"ask":265,"last":357,"change":169,"changePercent":8,"volume":169,"openInterest":84,"open_interest":84,"iv":191,"implied_volatility":191,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":343,"in_the_money":13},"RH    261009P00101000",0.21,-0.00049,0.00042,-0.03373,0.000102,{"strike":363,"call":364,"put":374,"callItm":74,"putItm":13,"isAtm":13},102,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":368,"change":169,"changePercent":8,"volume":169,"openInterest":84,"open_interest":84,"iv":170,"implied_volatility":170,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":74},"RH    261009C00102000",8.8,14.2,24.6,0.984473,0.006648,-0.151446,0.002279,0.002638,{"contract_symbol":375,"symbol":375,"bid":169,"ask":265,"last":266,"change":169,"changePercent":8,"volume":169,"openInterest":104,"open_interest":104,"iv":176,"implied_volatility":176,"delta":376,"gamma":377,"theta":378,"vega":261,"rho":379,"in_the_money":13},"RH    261009P00102000",-0.001286,0.001016,-0.035382,-0.000004,{"strike":381,"call":382,"put":393,"callItm":74,"putItm":13,"isAtm":13},103,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":387,"changePercent":8,"volume":84,"openInterest":84,"open_interest":84,"iv":170,"implied_volatility":170,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":74},"RH    261009C00103000",8.9,12.4,10.48,-7.91,0.975414,0.009822,-0.164278,0.003366,0.002636,{"contract_symbol":394,"symbol":394,"bid":169,"ask":265,"last":266,"change":169,"changePercent":8,"volume":169,"openInterest":338,"open_interest":338,"iv":176,"implied_volatility":176,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":13},"RH    261009P00103000",-0.002994,0.002189,-0.035739,0.000533,-0.000009,{"strike":401,"call":402,"put":412,"callItm":74,"putItm":13,"isAtm":13},104,{"contract_symbol":403,"symbol":403,"bid":96,"ask":404,"last":405,"change":406,"changePercent":8,"volume":216,"openInterest":201,"open_interest":201,"iv":170,"implied_volatility":170,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":74},"RH    261009C00104000",11.1,9.55,-7.89,0.962434,0.013954,-0.177112,0.004782,0.002623,{"contract_symbol":413,"symbol":413,"bid":169,"ask":414,"last":266,"change":415,"changePercent":8,"volume":201,"openInterest":185,"open_interest":185,"iv":191,"implied_volatility":191,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":13},"RH    261009P00104000",0.2,-0.08,-0.006309,0.004277,-0.034762,0.001039,-0.000019,{"strike":422,"call":423,"put":434,"callItm":74,"putItm":13,"isAtm":13},105,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":169,"changePercent":8,"volume":169,"openInterest":428,"open_interest":428,"iv":257,"implied_volatility":257,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":74},"RH    261009C00105000",5.9,11.3,11.7,4,0.913639,0.022814,-0.295836,0.0092,0.002499,{"contract_symbol":435,"symbol":435,"bid":169,"ask":265,"last":436,"change":169,"changePercent":8,"volume":169,"openInterest":338,"open_interest":338,"iv":176,"implied_volatility":176,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":13},"RH    261009P00105000",0.15,-0.013083,0.008067,-0.036526,0.001966,-0.00004,{"strike":443,"call":444,"put":453,"callItm":74,"putItm":13,"isAtm":13},106,{"contract_symbol":445,"symbol":445,"bid":446,"ask":348,"last":447,"change":169,"changePercent":8,"volume":169,"openInterest":201,"open_interest":201,"iv":170,"implied_volatility":170,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":74},"RH    261009C00106000",4.7,16.28,0.920746,0.025157,-0.214839,0.008622,0.002547,{"contract_symbol":454,"symbol":454,"bid":169,"ask":455,"last":456,"change":169,"changePercent":8,"volume":169,"openInterest":457,"open_interest":457,"iv":176,"implied_volatility":176,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":13},"RH    261009P00106000",0.1,0.25,44,-0.024699,0.013866,-0.039371,0.003379,-0.000075,{"strike":464,"call":465,"put":475,"callItm":74,"putItm":13,"isAtm":13},107,{"contract_symbol":466,"symbol":466,"bid":467,"ask":384,"last":185,"change":468,"changePercent":8,"volume":84,"openInterest":216,"open_interest":216,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":74},"RH    261009C00107000",3.7,-4.05,1.0134,0.888328,0.032111,-0.32742,0.011102,0.002474,{"contract_symbol":476,"symbol":476,"bid":169,"ask":477,"last":478,"change":169,"changePercent":8,"volume":169,"openInterest":479,"open_interest":479,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":13},"RH    261009P00107000",0.45,0.4,19,0.703,-0.041285,0.021532,-0.069672,0.005164,-0.000126,{"strike":487,"call":488,"put":500,"callItm":74,"putItm":13,"isAtm":13},108,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":169,"changePercent":8,"volume":169,"openInterest":493,"open_interest":493,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":74},"RH    261009C00108000",3.5,9.3,10.4,12,1.1311,0.825423,0.038948,-0.637775,0.015037,0.002304,{"contract_symbol":501,"symbol":501,"bid":266,"ask":477,"last":502,"change":503,"changePercent":8,"volume":504,"openInterest":287,"open_interest":287,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":13},"RH    261009P00108000",0.28,0.08,18,0.7618,-0.085841,0.035229,-0.178283,0.009156,-0.000262,{"strike":512,"call":513,"put":523,"callItm":74,"putItm":13,"isAtm":13},109,{"contract_symbol":514,"symbol":514,"bid":216,"ask":185,"last":515,"change":169,"changePercent":8,"volume":169,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":74},"RH    261009C00109000",9.41,35,0.9989,0.808764,0.046697,-0.630266,0.015914,0.00228,{"contract_symbol":524,"symbol":524,"bid":266,"ask":525,"last":526,"change":527,"changePercent":8,"volume":84,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":13},"RH    261009P00109000",0.6,0.3,-0.05,32,0.7756,-0.133146,0.047473,-0.309143,0.012562,-0.000407,{"strike":536,"call":537,"put":549,"callItm":74,"putItm":13,"isAtm":13},110,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":541,"change":169,"changePercent":8,"volume":169,"openInterest":542,"open_interest":542,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":74},"RH    261009C00110000",2.35,8.3,5.26,6,0.9544,0.765847,0.055018,-0.781777,0.017913,0.002173,{"contract_symbol":550,"symbol":550,"bid":337,"ask":551,"last":552,"change":553,"changePercent":8,"volume":104,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":13},"RH    261009P00110000",0.65,0.5,-0.25,287,0.7686,-0.186846,0.059808,-0.468311,0.015691,-0.000573,{"strike":562,"call":563,"put":574,"callItm":74,"putItm":13,"isAtm":13},111,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":567,"change":169,"changePercent":8,"volume":169,"openInterest":201,"open_interest":201,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":74},"RH    261009C00111000",1.8,5.6,4.73,0.9272,0.710448,0.063142,-1.007815,0.019984,0.002029,{"contract_symbol":575,"symbol":575,"bid":526,"ask":576,"last":577,"change":578,"changePercent":8,"volume":84,"openInterest":579,"open_interest":579,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":13},"RH    261009P00111000",1.25,0.62,-0.58,47,0.7896,-0.259835,0.070308,-0.739018,0.01894,-0.000798,{"strike":587,"call":588,"put":599,"callItm":74,"putItm":13,"isAtm":74},112,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":592,"change":169,"changePercent":8,"volume":169,"openInterest":201,"open_interest":201,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":74},"RH    261009C00112000",1.3,6.3,3.4,0.8056,0.660885,0.077788,-1.084803,0.02138,0.001904,{"contract_symbol":600,"symbol":600,"bid":551,"ask":265,"last":84,"change":455,"changePercent":8,"volume":601,"openInterest":179,"open_interest":179,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":13},"RH    261009P00112000",9,0.7833,-0.335221,0.079647,-1.037178,0.021285,-0.001032,{"strike":609,"call":610,"put":622,"callItm":74,"putItm":13,"isAtm":74},113,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":614,"change":615,"changePercent":8,"volume":201,"openInterest":216,"open_interest":216,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":74},"RH    261009C00113000",1.2,2.7,1.45,-3.05,0.6986,0.588831,0.095332,-1.236318,0.022722,0.00171,{"contract_symbol":623,"symbol":623,"bid":86,"ask":624,"last":625,"change":436,"changePercent":8,"volume":216,"openInterest":626,"open_interest":626,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":13},"RH    261009P00113000",2.15,1.43,84,0.7421,-0.415454,0.089958,-1.33534,0.022777,-0.00128,{"strike":634,"call":635,"put":648,"callItm":13,"putItm":74,"isAtm":74},114,{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":639,"change":640,"changePercent":8,"volume":542,"openInterest":641,"open_interest":641,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":13},"RH    261009C00114000",0.8,1.85,1.38,-1.62,26,0.5563,0.486071,0.122678,-1.218983,0.023294,0.001425,{"contract_symbol":649,"symbol":649,"bid":650,"ask":624,"last":299,"change":651,"changePercent":8,"volume":652,"openInterest":132,"open_interest":132,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":74},"RH    261009P00114000",1.4,-0.1,39,0.6931,-0.508656,0.098498,-1.537754,0.023302,-0.00157,{"strike":660,"call":661,"put":670,"callItm":13,"putItm":74,"isAtm":74},115,{"contract_symbol":662,"symbol":662,"bid":84,"ask":590,"last":650,"change":663,"changePercent":8,"volume":185,"openInterest":179,"open_interest":179,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":13},"RH    261009C00115000",-1.19,0.5415,0.362791,0.118598,-0.771688,0.02191,0.001067,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":674,"change":577,"changePercent":8,"volume":185,"openInterest":675,"open_interest":675,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":74},"RH    261009P00115000",2.1,3.2,2.66,169,0.7621,-0.594733,0.087088,-1.264337,0.022642,-0.001846,{"strike":683,"call":684,"put":695,"callItm":13,"putItm":74,"isAtm":74},116,{"contract_symbol":685,"symbol":685,"bid":477,"ask":686,"last":687,"change":688,"changePercent":8,"volume":601,"openInterest":116,"open_interest":116,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":13},"RH    261009C00116000",1.15,0.67,-1.91,0.6323,0.286676,0.092177,-0.650204,0.019885,0.000842,{"contract_symbol":696,"symbol":696,"bid":686,"ask":697,"last":698,"change":38,"changePercent":8,"volume":699,"openInterest":700,"open_interest":700,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":74},"RH    261009P00116000",4.1,3.37,5,78,0.849,-0.658998,0.073974,-1.099923,0.021426,-0.002061,{"strike":708,"call":709,"put":720,"callItm":13,"putItm":74,"isAtm":13},117,{"contract_symbol":710,"symbol":710,"bid":436,"ask":711,"last":712,"change":713,"changePercent":8,"volume":108,"openInterest":601,"open_interest":601,"iv":714,"implied_volatility":714,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":13},"RH    261009C00117000",1.05,0.55,-2.18,0.6981,0.227669,0.074048,-0.528724,0.017635,0.000668,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":724,"change":725,"changePercent":8,"volume":726,"openInterest":727,"open_interest":727,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":74},"RH    261009P00117000",2.5,6.1,5.11,2.81,42,120,0.9252,-0.709842,0.063346,-0.959694,0.020004,-0.002237,{"strike":735,"call":736,"put":748,"callItm":13,"putItm":74,"isAtm":13},118,{"contract_symbol":737,"symbol":737,"bid":266,"ask":738,"last":739,"change":740,"changePercent":8,"volume":741,"openInterest":528,"open_interest":528,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":13},"RH    261009C00118000",0.75,0.53,-0.37,330,0.7405,0.17733,0.060096,-0.407244,0.015183,0.000521,{"contract_symbol":749,"symbol":749,"bid":673,"ask":96,"last":174,"change":750,"changePercent":8,"volume":601,"openInterest":751,"open_interest":751,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":74},"RH    261009P00118000",0.06,24,0.9692,-0.757057,0.055279,-0.793476,0.018279,-0.002399,{"strike":759,"call":760,"put":770,"callItm":13,"putItm":74,"isAtm":13},119,{"contract_symbol":761,"symbol":761,"bid":455,"ask":478,"last":762,"change":200,"changePercent":8,"volume":763,"openInterest":96,"open_interest":96,"iv":764,"implied_volatility":764,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":13},"RH    261009C00119000",0.42,92,0.7631,0.132923,0.048198,-0.293226,0.012547,0.000391,{"contract_symbol":771,"symbol":771,"bid":772,"ask":773,"last":774,"change":169,"changePercent":8,"volume":169,"openInterest":775,"open_interest":775,"iv":84,"implied_volatility":84,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":74},"RH    261009P00119000",4.5,8.5,4.4,20,-0.799078,0.048064,-0.640255,0.016398,-0.002547,{"strike":727,"call":782,"put":794,"callItm":13,"putItm":74,"isAtm":13},{"contract_symbol":783,"symbol":783,"bid":266,"ask":526,"last":784,"change":785,"changePercent":8,"volume":786,"openInterest":787,"open_interest":787,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":13},"RH    261009C00120000",0.17,-0.53,656,156,0.8065,0.105182,0.038641,-0.233025,0.010637,0.000309,{"contract_symbol":795,"symbol":795,"bid":796,"ask":797,"last":185,"change":282,"changePercent":8,"volume":202,"openInterest":798,"open_interest":798,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":74},"RH    261009P00120000",4.6,7.7,243,1.0044,-0.840513,0.041377,-0.480854,0.014185,-0.002695,{"strike":806,"call":807,"put":819,"callItm":13,"putItm":74,"isAtm":13},121,{"contract_symbol":808,"symbol":808,"bid":169,"ask":809,"last":810,"change":811,"changePercent":8,"volume":84,"openInterest":812,"open_interest":812,"iv":813,"implied_volatility":813,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":13},"RH    261009C00121000",0.7,0.32,-0.03,23,0.8603,0.086958,0.031498,-0.197683,0.009245,0.000255,{"contract_symbol":820,"symbol":820,"bid":821,"ask":822,"last":823,"change":169,"changePercent":8,"volume":169,"openInterest":428,"open_interest":428,"iv":824,"implied_volatility":824,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":74},"RH    261009P00121000",4.8,9.8,5.63,1.0024,-0.877031,0.034758,-0.34842,0.011887,-0.002826,{"strike":831,"call":832,"put":841,"callItm":13,"putItm":74,"isAtm":13},122,{"contract_symbol":833,"symbol":833,"bid":169,"ask":809,"last":455,"change":553,"changePercent":8,"volume":201,"openInterest":834,"open_interest":834,"iv":835,"implied_volatility":835,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":13},"RH    261009C00122000",62,0.9029,0.070611,0.025632,-0.16201,0.007895,0.000207,{"contract_symbol":842,"symbol":842,"bid":425,"ask":843,"last":844,"change":845,"changePercent":8,"volume":201,"openInterest":846,"open_interest":846,"iv":847,"implied_volatility":847,"delta":848,"gamma":849,"theta":850,"vega":851,"rho":852,"in_the_money":74},"RH    261009P00122000",11.5,8.42,0.92,14,1.0191,-0.902826,0.028871,-0.266485,0.010038,-0.002928,{"strike":854,"call":855,"put":866,"callItm":13,"putItm":74,"isAtm":13},123,{"contract_symbol":856,"symbol":856,"bid":169,"ask":525,"last":857,"change":858,"changePercent":8,"volume":859,"openInterest":860,"open_interest":860,"iv":835,"implied_volatility":835,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":13},"RH    261009C00123000",0.18,-0.06,51,56,0.04973,0.019473,-0.126337,0.005998,0.000146,{"contract_symbol":867,"symbol":867,"bid":868,"ask":869,"last":870,"change":201,"changePercent":8,"volume":216,"openInterest":493,"open_interest":493,"iv":871,"implied_volatility":871,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":74},"RH    261009P00123000",6.2,11.9,9.35,1.0142,-0.927965,0.023164,-0.224962,0.008019,-0.003029,{"strike":878,"call":879,"put":887,"callItm":13,"putItm":74,"isAtm":13},124,{"contract_symbol":880,"symbol":880,"bid":169,"ask":552,"last":436,"change":169,"changePercent":8,"volume":169,"openInterest":338,"open_interest":338,"iv":881,"implied_volatility":881,"delta":882,"gamma":883,"theta":884,"vega":885,"rho":886,"in_the_money":13},"RH    261009C00124000",0.902,0.034109,0.014355,-0.090103,0.00442,0.0001,{"contract_symbol":888,"symbol":888,"bid":889,"ask":890,"last":540,"change":169,"changePercent":8,"volume":169,"openInterest":116,"open_interest":116,"iv":847,"implied_volatility":847,"delta":891,"gamma":892,"theta":893,"vega":894,"rho":895,"in_the_money":74},"RH    261009P00124000",8.6,11.4,-0.946171,0.018373,-0.130959,0.006388,-0.003107,{"strike":897,"call":898,"put":906,"callItm":13,"putItm":74,"isAtm":13},125,{"contract_symbol":899,"symbol":899,"bid":169,"ask":266,"last":900,"change":651,"changePercent":8,"volume":202,"openInterest":144,"open_interest":144,"iv":835,"implied_volatility":835,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":13},"RH    261009C00125000",0.02,0.022985,0.010327,-0.057557,0.003181,0.000068,{"contract_symbol":907,"symbol":907,"bid":908,"ask":909,"last":601,"change":910,"changePercent":8,"volume":464,"openInterest":124,"open_interest":124,"iv":847,"implied_volatility":847,"delta":911,"gamma":912,"theta":913,"vega":914,"rho":915,"in_the_money":74},"RH    261009P00125000",9.7,12.3,-1.05,-0.961001,0.014182,-0.065021,0.004931,-0.003176,{"strike":917,"call":918,"put":926,"callItm":13,"putItm":74,"isAtm":13},126,{"contract_symbol":919,"symbol":919,"bid":169,"ask":216,"last":920,"change":169,"changePercent":8,"volume":169,"openInterest":846,"open_interest":846,"iv":835,"implied_volatility":835,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":13},"RH    261009C00126000",0.33,0.015092,0.007219,-0.043069,0.002224,0.000044,{"contract_symbol":927,"symbol":927,"bid":202,"ask":928,"last":929,"change":169,"changePercent":8,"volume":169,"openInterest":428,"open_interest":428,"iv":847,"implied_volatility":847,"delta":930,"gamma":931,"theta":932,"vega":933,"rho":934,"in_the_money":74},"RH    261009P00126000",15.4,5.52,-0.972242,0.010716,-0.0153,0.003726,-0.003235,{"strike":936,"call":937,"put":945,"callItm":13,"putItm":74,"isAtm":13},127,{"contract_symbol":938,"symbol":938,"bid":169,"ask":216,"last":266,"change":939,"changePercent":8,"volume":84,"openInterest":812,"open_interest":812,"iv":881,"implied_volatility":881,"delta":940,"gamma":941,"theta":942,"vega":943,"rho":944,"in_the_money":13},"RH    261009C00127000",-0.2,0.009642,0.004899,-0.037743,0.001508,0.000028,{"contract_symbol":946,"symbol":946,"bid":947,"ask":928,"last":948,"change":169,"changePercent":8,"volume":169,"openInterest":428,"open_interest":428,"iv":847,"implied_volatility":847,"delta":949,"gamma":950,"theta":951,"vega":952,"rho":953,"in_the_money":74},"RH    261009P00127000",10.9,11.06,-0.980586,0.007931,-0.003535,0.002758,-0.003286,{"strike":955,"call":956,"put":964,"callItm":13,"putItm":74,"isAtm":13},128,{"contract_symbol":957,"symbol":957,"bid":169,"ask":216,"last":590,"change":169,"changePercent":8,"volume":169,"openInterest":958,"open_interest":958,"iv":835,"implied_volatility":835,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":13},"RH    261009C00128000",242,0.006077,0.003261,-0.030592,0.001004,0.000018,{"contract_symbol":965,"symbol":965,"bid":966,"ask":967,"last":968,"change":969,"changePercent":8,"volume":104,"openInterest":104,"open_interest":104,"iv":847,"implied_volatility":847,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":74},"RH    261009P00128000",11.8,16,14.02,7.36,-0.986654,0.005753,-0.002447,0.002,-0.00333,{"strike":976,"call":977,"put":984,"callItm":13,"putItm":74,"isAtm":13},129,{"contract_symbol":978,"symbol":978,"bid":169,"ask":216,"last":455,"change":169,"changePercent":8,"volume":169,"openInterest":699,"open_interest":699,"iv":835,"implied_volatility":835,"delta":979,"gamma":980,"theta":981,"vega":982,"rho":983,"in_the_money":13},"RH    261009C00129000",0.003729,0.00211,-0.024374,0.00065,0.000011,{"contract_symbol":985,"symbol":985,"bid":986,"ask":987,"last":988,"change":8,"changePercent":8,"volume":84,"openInterest":169,"open_interest":169,"iv":847,"implied_volatility":847,"delta":989,"gamma":990,"theta":991,"vega":992,"rho":993,"in_the_money":74},"RH    261009P00129000",12.9,16.9,14.95,-0.990981,0.004091,-0.001799,0.001422,-0.003369,{"strike":995,"call":996,"put":1006,"callItm":13,"putItm":74,"isAtm":13},130,{"contract_symbol":997,"symbol":997,"bid":169,"ask":84,"last":998,"change":999,"changePercent":8,"volume":428,"openInterest":1000,"open_interest":1000,"iv":881,"implied_volatility":881,"delta":1001,"gamma":1002,"theta":1003,"vega":1004,"rho":1005,"in_the_money":13},"RH    261009C00130000",0.03,-0.02,150,0.002225,0.001325,-0.021605,0.000408,0.000007,{"contract_symbol":1007,"symbol":1007,"bid":846,"ask":1008,"last":1009,"change":169,"changePercent":8,"volume":169,"openInterest":84,"open_interest":84,"iv":847,"implied_volatility":847,"delta":1010,"gamma":1011,"theta":1012,"vega":1013,"rho":1014,"in_the_money":74},"RH    261009P00130000",17.8,13.8,-0.994006,0.002854,-0.001153,0.000992,-0.003405,{"strike":1016,"call":1017,"put":1024,"callItm":13,"putItm":74,"isAtm":13},131,{"contract_symbol":1018,"symbol":1018,"bid":169,"ask":216,"last":456,"change":169,"changePercent":8,"volume":169,"openInterest":504,"open_interest":504,"iv":835,"implied_volatility":835,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":1023,"in_the_money":13},"RH    261009C00131000",0.001316,0.000821,-0.016781,0.000253,0.000004,{"contract_symbol":1025,"symbol":1025,"bid":1026,"ask":1027,"last":1028,"change":169,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":847,"implied_volatility":847,"delta":1029,"gamma":1030,"theta":1031,"vega":1032,"rho":1033,"in_the_money":74},"RH    261009P00131000",15.1,19.7,13.9,-0.996082,0.001954,-0.000594,0.000679,-0.003437,{"strike":1035,"call":1036,"put":1042,"callItm":13,"putItm":74,"isAtm":13},132,{"contract_symbol":1037,"symbol":1037,"bid":169,"ask":414,"last":266,"change":169,"changePercent":8,"volume":169,"openInterest":641,"open_interest":641,"iv":835,"implied_volatility":835,"delta":1038,"gamma":1039,"theta":1040,"vega":1041,"rho":243,"in_the_money":13},"RH    261009C00132000",0.000757,0.000494,-0.016561,0.000152,{"contract_symbol":1043,"symbol":1043,"bid":308,"ask":1044,"last":1045,"change":8,"changePercent":8,"volume":201,"openInterest":169,"open_interest":169,"iv":847,"implied_volatility":847,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":74},"RH    261009P00132000",20.8,18.49,-0.99748,0.001313,-0.000399,0.000457,-0.003468,{"strike":1052,"call":1053,"put":1060,"callItm":13,"putItm":74,"isAtm":13},133,{"contract_symbol":1054,"symbol":1054,"bid":169,"ask":216,"last":266,"change":169,"changePercent":8,"volume":169,"openInterest":1055,"open_interest":1055,"iv":881,"implied_volatility":881,"delta":1056,"gamma":1057,"theta":1058,"vega":1059,"rho":245,"in_the_money":13},"RH    261009C00133000",45,0.000423,0.000289,-0.019069,0.000089,{"contract_symbol":1061,"symbol":1061,"bid":1062,"ask":1063,"last":1064,"change":1065,"changePercent":8,"volume":201,"openInterest":169,"open_interest":169,"iv":847,"implied_volatility":847,"delta":1066,"gamma":1067,"theta":1068,"vega":1069,"rho":1070,"in_the_money":74},"RH    261009P00133000",17.1,21.7,19.42,1.12,-0.998405,0.000867,-0.000356,0.000301,-0.003497,{"strike":132,"call":1072,"put":1080,"callItm":13,"putItm":74,"isAtm":13},{"contract_symbol":1073,"symbol":1073,"bid":169,"ask":216,"last":1074,"change":169,"changePercent":8,"volume":169,"openInterest":1075,"open_interest":1075,"iv":835,"implied_volatility":835,"delta":1076,"gamma":1077,"theta":1078,"vega":1079,"rho":245,"in_the_money":13},"RH    261009C00134000",0.14,77,0.000236,0.000168,-0.01614,0.000052,{"contract_symbol":1081,"symbol":1081,"bid":1082,"ask":1083,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":847,"implied_volatility":847,"delta":1084,"gamma":1085,"theta":1086,"vega":1087,"rho":1088,"in_the_money":74},"RH    261009P00134000",17.7,23.1,-0.999006,0.000562,-0.00033,0.000196,-0.003525,{"strike":1090,"call":1091,"put":1098,"callItm":13,"putItm":74,"isAtm":13},135,{"contract_symbol":1092,"symbol":1092,"bid":169,"ask":337,"last":266,"change":998,"changePercent":8,"volume":84,"openInterest":1093,"open_interest":1093,"iv":835,"implied_volatility":835,"delta":1094,"gamma":1095,"theta":1096,"vega":1097,"rho":169,"in_the_money":13},"RH    261009C00135000",86,0.000128,0.000094,-0.015932,0.000029,{"contract_symbol":1099,"symbol":1099,"bid":1100,"ask":751,"last":1101,"change":169,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":847,"implied_volatility":847,"delta":1102,"gamma":1103,"theta":1104,"vega":1105,"rho":1106,"in_the_money":74},"RH    261009P00135000",18.7,17.69,-0.99939,0.000359,-0.000305,0.000125,-0.003552,{"strike":1108,"call":1109,"put":1113,"callItm":13,"putItm":74,"isAtm":13},136,{"contract_symbol":1110,"symbol":1110,"bid":169,"ask":216,"last":266,"change":169,"changePercent":8,"volume":169,"openInterest":185,"open_interest":185,"iv":835,"implied_volatility":835,"delta":905,"gamma":1079,"theta":1111,"vega":1112,"rho":169,"in_the_money":13},"RH    261009C00136000",-0.015725,0.000016,{"contract_symbol":1114,"symbol":1114,"bid":273,"ask":1115,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":871,"implied_volatility":871,"delta":1116,"gamma":1117,"theta":1118,"vega":1119,"rho":1120,"in_the_money":74},"RH    261009P00136000",25.4,-0.999652,0.000214,-0.006614,0.000074,-0.003581,{"strike":1122,"call":1123,"put":1129,"callItm":13,"putItm":74,"isAtm":13},137,{"contract_symbol":1124,"symbol":1124,"bid":169,"ask":216,"last":1125,"change":169,"changePercent":8,"volume":169,"openInterest":201,"open_interest":201,"iv":835,"implied_volatility":835,"delta":1126,"gamma":944,"theta":1127,"vega":1128,"rho":169,"in_the_money":13},"RH    261009C00137000",0.26,0.000035,-0.015519,0.000009,{"contract_symbol":1130,"symbol":1130,"bid":1131,"ask":1132,"last":1133,"change":8,"changePercent":8,"volume":201,"openInterest":169,"open_interest":169,"iv":847,"implied_volatility":847,"delta":1134,"gamma":1135,"theta":1136,"vega":1137,"rho":1138,"in_the_money":74},"RH    261009P00137000",21.5,24.9,23.37,-0.999781,0.000139,-0.00026,0.000048,-0.003606,{"strike":1140,"call":1141,"put":1145,"callItm":13,"putItm":74,"isAtm":13},138,{"contract_symbol":1142,"symbol":1142,"bid":169,"ask":266,"last":637,"change":169,"changePercent":8,"volume":169,"openInterest":84,"open_interest":84,"iv":835,"implied_volatility":835,"delta":963,"gamma":1143,"theta":1144,"vega":303,"rho":169,"in_the_money":13},"RH    261009C00138000",0.000015,-0.015314,{"contract_symbol":1146,"symbol":1146,"bid":1147,"ask":1148,"last":1149,"change":8,"changePercent":8,"volume":428,"openInterest":169,"open_interest":169,"iv":847,"implied_volatility":847,"delta":1150,"gamma":1151,"theta":1152,"vega":1097,"rho":1153,"in_the_money":74},"RH    261009P00138000",22.6,25.8,24.3,-0.999871,0.000084,-0.000239,-0.003633,{"strike":1155,"call":1156,"put":1160,"callItm":13,"putItm":74,"isAtm":13},139,{"contract_symbol":1157,"symbol":1157,"bid":169,"ask":174,"last":738,"change":169,"changePercent":8,"volume":169,"openInterest":84,"open_interest":84,"iv":835,"implied_volatility":835,"delta":1128,"gamma":1158,"theta":1159,"vega":243,"rho":169,"in_the_money":13},"RH    261009C00139000",0.000008,-0.015111,{"contract_symbol":1161,"symbol":1161,"bid":1162,"ask":1163,"last":1164,"change":8,"changePercent":8,"volume":201,"openInterest":169,"open_interest":169,"iv":871,"implied_volatility":871,"delta":1165,"gamma":1166,"theta":1167,"vega":1112,"rho":1168,"in_the_money":74},"RH    261009P00139000",23.2,27.6,25.45,-0.999931,0.000047,-0.000227,-0.003661,{"strike":1170,"call":1171,"put":1176,"callItm":13,"putItm":74,"isAtm":13},140,{"contract_symbol":1172,"symbol":1172,"bid":169,"ask":174,"last":1173,"change":169,"changePercent":8,"volume":169,"openInterest":1174,"open_interest":1174,"iv":835,"implied_volatility":835,"delta":1023,"gamma":1023,"theta":1175,"vega":245,"rho":169,"in_the_money":13},"RH    261009C00140000",0.04,40,-0.014909,{"contract_symbol":1177,"symbol":1177,"bid":1178,"ask":1179,"last":1180,"change":169,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":847,"implied_volatility":847,"delta":1181,"gamma":1182,"theta":1183,"vega":1184,"rho":1185,"in_the_money":74},"RH    261009P00140000",23.5,29.2,24.93,-0.999957,0.00003,-0.000201,0.00001,-0.003685,{"strike":1187,"call":1188,"put":1192,"callItm":13,"putItm":74,"isAtm":13},141,{"contract_symbol":1189,"symbol":1189,"bid":169,"ask":174,"last":1190,"change":169,"changePercent":8,"volume":169,"openInterest":216,"open_interest":216,"iv":835,"implied_volatility":835,"delta":243,"gamma":243,"theta":1191,"vega":245,"rho":169,"in_the_money":13},"RH    261009C00141000",0.83,-0.014709,{"contract_symbol":1193,"symbol":1193,"bid":1194,"ask":1195,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":847,"implied_volatility":847,"delta":1196,"gamma":1197,"theta":1198,"vega":284,"rho":1199,"in_the_money":74},"RH    261009P00141000",25,30,-0.999976,0.000017,-0.000185,-0.003712,{"strike":1201,"call":1202,"put":1206,"callItm":13,"putItm":74,"isAtm":13},142,{"contract_symbol":1203,"symbol":1203,"bid":169,"ask":174,"last":1204,"change":169,"changePercent":8,"volume":169,"openInterest":428,"open_interest":428,"iv":835,"implied_volatility":835,"delta":245,"gamma":245,"theta":1205,"vega":169,"rho":169,"in_the_money":13},"RH    261009C00142000",0.09,-0.01451,{"contract_symbol":1207,"symbol":1207,"bid":1208,"ask":1209,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":871,"implied_volatility":871,"delta":1210,"gamma":1128,"theta":1211,"vega":1212,"rho":1213,"in_the_money":74},"RH    261009P00142000",25.6,30.9,-0.999988,-0.000174,0.000003,-0.00374,{"strike":1215,"call":1216,"put":1219,"callItm":13,"putItm":74,"isAtm":13},143,{"contract_symbol":1217,"symbol":1217,"bid":169,"ask":174,"last":738,"change":169,"changePercent":8,"volume":169,"openInterest":84,"open_interest":84,"iv":881,"implied_volatility":881,"delta":169,"gamma":169,"theta":1218,"vega":169,"rho":169,"in_the_money":13},"RH    261009C00143000",-0.015432,{"contract_symbol":1220,"symbol":1220,"bid":1221,"ask":1222,"last":1223,"change":8,"changePercent":8,"volume":428,"openInterest":169,"open_interest":169,"iv":847,"implied_volatility":847,"delta":1224,"gamma":284,"theta":1225,"vega":243,"rho":1226,"in_the_money":74},"RH    261009P00143000",26.9,32.3,29.58,-0.999993,-0.000156,-0.003765,{"strike":1228,"call":1229,"put":1233,"callItm":13,"putItm":74,"isAtm":13},144,{"contract_symbol":1230,"symbol":1230,"bid":169,"ask":174,"last":1231,"change":169,"changePercent":8,"volume":169,"openInterest":120,"open_interest":120,"iv":835,"implied_volatility":835,"delta":169,"gamma":169,"theta":1232,"vega":169,"rho":169,"in_the_money":13},"RH    261009C00144000",0.29,-0.014116,{"contract_symbol":1234,"symbol":1234,"bid":1235,"ask":1236,"last":1237,"change":8,"changePercent":8,"volume":428,"openInterest":169,"open_interest":169,"iv":847,"implied_volatility":847,"delta":1238,"gamma":1212,"theta":1239,"vega":245,"rho":1240,"in_the_money":74},"RH    261009P00144000",27.8,33.2,30.51,-0.999996,-0.000144,-0.003791,{"strike":1242,"call":1243,"put":1247,"callItm":13,"putItm":74,"isAtm":13},145,{"contract_symbol":1244,"symbol":1244,"bid":169,"ask":266,"last":266,"change":169,"changePercent":8,"volume":169,"openInterest":1245,"open_interest":1245,"iv":835,"implied_volatility":835,"delta":169,"gamma":169,"theta":1246,"vega":169,"rho":169,"in_the_money":13},"RH    261009C00145000",83,-0.013931,{"contract_symbol":1248,"symbol":1248,"bid":1249,"ask":1250,"last":104,"change":169,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":871,"implied_volatility":871,"delta":1251,"gamma":243,"theta":1252,"vega":245,"rho":1253,"in_the_money":74},"RH    261009P00145000",28.5,34.4,-0.999998,-0.000136,-0.003819,{"strike":1255,"call":1256,"put":1260,"callItm":13,"putItm":74,"isAtm":13},146,{"contract_symbol":1257,"symbol":1257,"bid":169,"ask":174,"last":1258,"change":169,"changePercent":8,"volume":169,"openInterest":84,"open_interest":84,"iv":881,"implied_volatility":881,"delta":169,"gamma":169,"theta":1259,"vega":169,"rho":169,"in_the_money":13},"RH    261009C00146000",0.87,-0.01454,{"contract_symbol":1261,"symbol":1261,"bid":1262,"ask":1263,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":847,"implied_volatility":847,"delta":1264,"gamma":245,"theta":1265,"vega":169,"rho":1266,"in_the_money":74},"RH    261009P00146000",29.5,35.4,-0.999999,-0.000123,-0.003844,{"strike":1268,"call":1269,"put":1272,"callItm":13,"putItm":74,"isAtm":13},147,{"contract_symbol":1270,"symbol":1270,"bid":169,"ask":174,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":835,"implied_volatility":835,"delta":169,"gamma":169,"theta":1271,"vega":169,"rho":169,"in_the_money":13},"RH    261009C00147000",-0.013754,{"contract_symbol":1273,"symbol":1273,"bid":1274,"ask":1275,"last":1276,"change":169,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":847,"implied_volatility":847,"delta":1264,"gamma":169,"theta":1277,"vega":169,"rho":1278,"in_the_money":74},"RH    261009P00147000",30.5,36.4,32.58,-0.000114,-0.00387,{"strike":1280,"call":1281,"put":1284,"callItm":13,"putItm":74,"isAtm":13},148,{"contract_symbol":1282,"symbol":1282,"bid":169,"ask":174,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":835,"implied_volatility":835,"delta":169,"gamma":169,"theta":1283,"vega":169,"rho":169,"in_the_money":13},"RH    261009C00148000",-0.013685,{"contract_symbol":1285,"symbol":1285,"bid":1286,"ask":1287,"last":1288,"change":1289,"changePercent":8,"volume":84,"openInterest":84,"open_interest":84,"iv":847,"implied_volatility":847,"delta":1290,"gamma":169,"theta":1291,"vega":169,"rho":1292,"in_the_money":74},"RH    261009P00148000",31.7,37.2,34.45,0.94,-1,-0.000107,-0.003896,{"strike":1294,"call":1295,"put":1298,"callItm":13,"putItm":74,"isAtm":13},149,{"contract_symbol":1296,"symbol":1296,"bid":169,"ask":174,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":881,"implied_volatility":881,"delta":169,"gamma":169,"theta":1297,"vega":169,"rho":169,"in_the_money":13},"RH    261009C00149000",-0.014124,{"contract_symbol":1299,"symbol":1299,"bid":1300,"ask":1301,"last":1302,"change":8,"changePercent":8,"volume":84,"openInterest":169,"open_interest":169,"iv":871,"implied_volatility":871,"delta":1290,"gamma":169,"theta":1303,"vega":169,"rho":1304,"in_the_money":74},"RH    261009P00149000",32.6,38.2,35.38,-0.000104,-0.003924,{"strike":1000,"call":1306,"put":1310,"callItm":13,"putItm":74,"isAtm":13},{"contract_symbol":1307,"symbol":1307,"bid":169,"ask":174,"last":1308,"change":169,"changePercent":8,"volume":169,"openInterest":542,"open_interest":542,"iv":835,"implied_volatility":835,"delta":169,"gamma":169,"theta":1309,"vega":169,"rho":169,"in_the_money":13},"RH    261009C00150000",0.22,-0.01355,{"contract_symbol":1311,"symbol":1311,"bid":1312,"ask":1313,"last":1115,"change":169,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":847,"implied_volatility":847,"delta":1290,"gamma":169,"theta":1314,"vega":169,"rho":1315,"in_the_money":74},"RH    261009P00150000",33.5,39.4,-0.000096,-0.003949,{"strike":1317,"call":1318,"put":1321,"callItm":13,"putItm":74,"isAtm":13},152.5,{"contract_symbol":1319,"symbol":1319,"bid":169,"ask":174,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":835,"implied_volatility":835,"delta":169,"gamma":169,"theta":1320,"vega":169,"rho":169,"in_the_money":13},"RH    261009C00152500",-0.013386,{"contract_symbol":1322,"symbol":1322,"bid":1323,"ask":1324,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":847,"implied_volatility":847,"delta":1290,"gamma":169,"theta":1325,"vega":169,"rho":1326,"in_the_money":74},"RH    261009P00152500",36.1,41.9,-0.000087,-0.004015,{"strike":1328,"call":1329,"put":1333,"callItm":13,"putItm":74,"isAtm":13},155,{"contract_symbol":1330,"symbol":1330,"bid":169,"ask":174,"last":1331,"change":169,"changePercent":8,"volume":169,"openInterest":699,"open_interest":699,"iv":835,"implied_volatility":835,"delta":169,"gamma":169,"theta":1332,"vega":169,"rho":169,"in_the_money":13},"RH    261009C00155000",0.01,-0.013224,{"contract_symbol":1334,"symbol":1334,"bid":1335,"ask":1336,"last":1083,"change":169,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":871,"implied_volatility":871,"delta":1290,"gamma":169,"theta":1337,"vega":169,"rho":1338,"in_the_money":74},"RH    261009P00155000",38.5,44.4,-0.000081,-0.004082,{"strike":1340,"call":1341,"put":1344,"callItm":13,"putItm":74,"isAtm":13},160,{"contract_symbol":1342,"symbol":1342,"bid":169,"ask":266,"last":637,"change":169,"changePercent":8,"volume":169,"openInterest":846,"open_interest":846,"iv":835,"implied_volatility":835,"delta":169,"gamma":169,"theta":1343,"vega":169,"rho":169,"in_the_money":13},"RH    261009C00160000",-0.012902,{"contract_symbol":1345,"symbol":1345,"bid":1346,"ask":1347,"last":1348,"change":169,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":847,"implied_volatility":847,"delta":1290,"gamma":169,"theta":1349,"vega":169,"rho":1350,"in_the_money":74},"RH    261009P00160000",43.4,49.4,27.98,-0.000066,-0.004212,{"strike":1352,"call":1353,"put":1356,"callItm":13,"putItm":74,"isAtm":13},165,{"contract_symbol":1354,"symbol":1354,"bid":169,"ask":174,"last":266,"change":169,"changePercent":8,"volume":169,"openInterest":1194,"open_interest":1194,"iv":881,"implied_volatility":881,"delta":169,"gamma":169,"theta":1355,"vega":169,"rho":169,"in_the_money":13},"RH    261009C00165000",-0.012575,{"contract_symbol":1357,"symbol":1357,"bid":1358,"ask":1359,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":847,"implied_volatility":847,"delta":1290,"gamma":169,"theta":1360,"vega":169,"rho":1361,"in_the_money":74},"RH    261009P00165000",48.4,54.4,-0.000054,-0.004344,{"strike":1363,"call":1364,"put":1367,"callItm":13,"putItm":74,"isAtm":13},170,{"contract_symbol":1365,"symbol":1365,"bid":169,"ask":174,"last":456,"change":169,"changePercent":8,"volume":169,"openInterest":96,"open_interest":96,"iv":835,"implied_volatility":835,"delta":169,"gamma":169,"theta":1366,"vega":169,"rho":169,"in_the_money":13},"RH    261009C00170000",-0.012552,{"contract_symbol":1368,"symbol":1368,"bid":1369,"ask":1370,"last":1371,"change":169,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":847,"implied_volatility":847,"delta":1290,"gamma":169,"theta":1372,"vega":169,"rho":1373,"in_the_money":74},"RH    261009P00170000",53.4,59.3,40.85,-0.000044,-0.004475,{"strike":1375,"call":1376,"put":1380,"callItm":13,"putItm":74,"isAtm":13},175,{"contract_symbol":1377,"symbol":1377,"bid":169,"ask":1378,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":835,"implied_volatility":835,"delta":169,"gamma":169,"theta":1379,"vega":169,"rho":169,"in_the_money":13},"RH    261009C00175000",2.2,-0.012536,{"contract_symbol":1381,"symbol":1381,"bid":1382,"ask":1383,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":847,"implied_volatility":847,"delta":1290,"gamma":169,"theta":1384,"vega":169,"rho":1385,"in_the_money":74},"RH    261009P00175000",58.5,64.4,-0.000035,-0.004607,{"strike":1387,"call":1388,"put":1392,"callItm":13,"putItm":74,"isAtm":13},180,{"contract_symbol":1389,"symbol":1389,"bid":169,"ask":174,"last":1390,"change":169,"changePercent":8,"volume":169,"openInterest":699,"open_interest":699,"iv":835,"implied_volatility":835,"delta":169,"gamma":169,"theta":1391,"vega":169,"rho":169,"in_the_money":13},"RH    261009C00180000",0.76,-0.012522,{"contract_symbol":1393,"symbol":1393,"bid":1394,"ask":1395,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":871,"implied_volatility":871,"delta":1290,"gamma":169,"theta":1396,"vega":169,"rho":1397,"in_the_money":74},"RH    261009P00180000",63.5,69.4,-0.000028,-0.004741,{"strike":1399,"call":1400,"put":1404,"callItm":13,"putItm":74,"isAtm":13},185,{"contract_symbol":1401,"symbol":1401,"bid":169,"ask":174,"last":1402,"change":169,"changePercent":8,"volume":169,"openInterest":201,"open_interest":201,"iv":835,"implied_volatility":835,"delta":169,"gamma":169,"theta":1403,"vega":169,"rho":169,"in_the_money":13},"RH    261009C00185000",1.72,-0.012508,{"contract_symbol":1405,"symbol":1405,"bid":1406,"ask":1407,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":847,"implied_volatility":847,"delta":1290,"gamma":169,"theta":1408,"vega":169,"rho":1409,"in_the_money":74},"RH    261009P00185000",68.4,74.4,-0.000021,-0.00487,{"strike":1411,"call":1412,"put":1415,"callItm":13,"putItm":74,"isAtm":13},190,{"contract_symbol":1413,"symbol":1413,"bid":169,"ask":174,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":881,"implied_volatility":881,"delta":169,"gamma":169,"theta":1414,"vega":169,"rho":169,"in_the_money":13},"RH    261009C00190000",-0.012495,{"contract_symbol":1416,"symbol":1416,"bid":1417,"ask":1418,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":847,"implied_volatility":847,"delta":1290,"gamma":169,"theta":1419,"vega":169,"rho":1420,"in_the_money":74},"RH    261009P00190000",73.6,79.3,-0.000016,-0.005002,{"strike":1422,"call":1423,"put":1427,"callItm":13,"putItm":74,"isAtm":13},195,{"contract_symbol":1424,"symbol":1424,"bid":169,"ask":174,"last":1425,"change":169,"changePercent":8,"volume":169,"openInterest":84,"open_interest":84,"iv":835,"implied_volatility":835,"delta":169,"gamma":169,"theta":1426,"vega":169,"rho":169,"in_the_money":13},"RH    261009C00195000",1.02,-0.012486,{"contract_symbol":1428,"symbol":1428,"bid":700,"ask":1429,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":847,"implied_volatility":847,"delta":1290,"gamma":169,"theta":1430,"vega":169,"rho":1431,"in_the_money":74},"RH    261009P00195000",84.4,-0.000012,-0.005133,{"strike":1433,"call":1434,"put":1437,"callItm":13,"putItm":74,"isAtm":13},200,{"contract_symbol":1435,"symbol":1435,"bid":169,"ask":174,"last":266,"change":169,"changePercent":8,"volume":169,"openInterest":775,"open_interest":775,"iv":835,"implied_volatility":835,"delta":169,"gamma":169,"theta":1436,"vega":169,"rho":169,"in_the_money":13},"RH    261009C00200000",-0.012477,{"contract_symbol":1438,"symbol":1438,"bid":1439,"ask":1440,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":847,"implied_volatility":847,"delta":1290,"gamma":169,"theta":399,"vega":169,"rho":1441,"in_the_money":74},"RH    261009P00200000",82.8,89.4,-0.005265,{"strike":1443,"call":1444,"put":1448,"callItm":13,"putItm":74,"isAtm":13},205,{"contract_symbol":1445,"symbol":1445,"bid":169,"ask":174,"last":1446,"change":169,"changePercent":8,"volume":169,"openInterest":84,"open_interest":84,"iv":881,"implied_volatility":881,"delta":169,"gamma":169,"theta":1447,"vega":169,"rho":169,"in_the_money":13},"RH    261009C00205000",1.96,-0.012467,{"contract_symbol":1449,"symbol":1449,"bid":1450,"ask":1451,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":871,"implied_volatility":871,"delta":1290,"gamma":169,"theta":1452,"vega":169,"rho":1453,"in_the_money":74},"RH    261009P00205000",88.5,94.1,-0.000005,-0.005399,{"strike":1455,"call":1456,"put":1459,"callItm":13,"putItm":74,"isAtm":13},210,{"contract_symbol":1457,"symbol":1457,"bid":169,"ask":174,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":835,"implied_volatility":835,"delta":169,"gamma":169,"theta":1458,"vega":169,"rho":169,"in_the_money":13},"RH    261009C00210000",-0.012462,{"contract_symbol":1460,"symbol":1460,"bid":1461,"ask":1462,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":847,"implied_volatility":847,"delta":1290,"gamma":169,"theta":1452,"vega":169,"rho":1463,"in_the_money":74},"RH    261009P00210000",93.5,99.4,-0.005528,{"strike":1465,"call":1466,"put":1469,"callItm":13,"putItm":74,"isAtm":13},215,{"contract_symbol":1467,"symbol":1467,"bid":169,"ask":174,"last":784,"change":8,"changePercent":8,"volume":216,"openInterest":169,"open_interest":169,"iv":881,"implied_volatility":881,"delta":169,"gamma":169,"theta":1468,"vega":169,"rho":169,"in_the_money":13},"RH    261009C00215000",-0.012456,{"contract_symbol":1470,"symbol":1470,"bid":1471,"ask":1472,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":847,"implied_volatility":847,"delta":1290,"gamma":169,"theta":186,"vega":169,"rho":1473,"in_the_money":74},"RH    261009P00215000",98.5,104.4,-0.00566,{"strike":1475,"call":1476,"put":1479,"callItm":13,"putItm":74,"isAtm":13},220,{"contract_symbol":1477,"symbol":1477,"bid":169,"ask":174,"last":1074,"change":169,"changePercent":8,"volume":216,"openInterest":202,"open_interest":202,"iv":835,"implied_volatility":835,"delta":169,"gamma":169,"theta":1478,"vega":169,"rho":169,"in_the_money":13},"RH    261009C00220000",-0.012454,{"contract_symbol":1480,"symbol":1480,"bid":1481,"ask":1482,"last":8,"change":8,"changePercent":8,"volume":169,"openInterest":169,"open_interest":169,"iv":871,"implied_volatility":871,"delta":1290,"gamma":169,"theta":169,"vega":169,"rho":1483,"in_the_money":74},"RH    261009P00220000",103.5,109.4,-0.005795,"2026-10-08T21:07:08.073802+00:00"]