[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RIG":3,"homepage-market-summary":31,"stock-options-RIG":176},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RIG","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Transocean LTD.","NYSE",null,"DRILLING OIL & GAS WELLS","Transocean Ltd. is an international provider of offshore contract drilling services for oil and gas wells. The company provides mobile offshore drilling rigs, related equipment, and crews to support the drilling of oil and gas wells. Its fleet mainly consists of offshore rigs, including drillships, semisubmersibles, and jackups.","5,600","Steinhausen, V8",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},5.54,5.5,5.61,5.46,5.39,0.15,2.78,30563004.225979,47477,5.5518,7.66,3.07,41117142.14223993,53.8,8397,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":41},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":14,"sparkline":48,"date":41},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":14,"sparkline":55,"date":41},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":14,"sparkline":61,"date":41},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":41},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":75},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":75},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":75},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":75},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":133,"price":134,"is_up":75},"Industrials","XLI",0.33,168.4,{"name":136,"etf":137,"change":138,"price":139,"is_up":75},"Materials","XLB",0.59,49.27,{"name":141,"etf":142,"change":143,"price":144,"is_up":75},"Real Estate","XLRE",0.69,40.85,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":151,"etf":152,"change":153,"price":154,"is_up":75},"Comm Services","XLC",0.73,112.07,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":167,"name":168,"price":169,"change":170,"is_up":75},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":177,"has_options":75,"symbol":4,"underlying_price":16,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":255,"updated_at":583,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",1.7,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},877,9936,0.56,[189,190,195,199,203,207,211,215,219,223,227,231,235,239,243,247,251],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":196,"label":196,"type":180,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",15,"261023",{"date":200,"label":200,"type":180,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",22,"261030",{"date":204,"label":204,"type":180,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",29,"261106",{"date":208,"label":208,"type":180,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",36,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",43,"261120",{"date":216,"label":216,"type":180,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-11-27",50,"261127",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2026-12-18",71,"261218",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-01-15",99,"270115",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-02-19",134,"270219",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-03-19",162,"270319",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-05-21",225,"270521",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-06-17",252,"270617",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2027-09-17",344,"270917",{"date":248,"label":248,"type":192,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2028-01-21",470,"280121",{"date":252,"label":252,"type":192,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2029-01-19",834,"290119",[256,274,291,306,322,339,357,375,399,420,445,467,487,506,522,538,554,565,575],{"strike":181,"call":257,"put":268,"callItm":75,"putItm":14,"isAtm":14},{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":261,"change":262,"changePercent":9,"volume":263,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":181,"gamma":266,"theta":266,"vega":266,"rho":267,"in_the_money":75},"RIG   261009C00001000",4.35,4.65,4.59,0.21,4,113,1.7211,0,0.000026,{"contract_symbol":269,"symbol":269,"bid":266,"ask":270,"last":270,"change":266,"changePercent":9,"volume":266,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":273,"vega":266,"rho":266,"in_the_money":14},"RIG   261009P00001000",0.01,6,2.8895,-0.000851,{"strike":275,"call":276,"put":286,"callItm":75,"putItm":14,"isAtm":14},1.5,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":280,"change":281,"changePercent":9,"volume":282,"openInterest":283,"open_interest":283,"iv":265,"implied_volatility":265,"delta":181,"gamma":266,"theta":284,"vega":266,"rho":285,"in_the_money":75},"RIG   261009C00001500",3.95,4.15,4.02,0.14,20,217,-0.000001,0.000039,{"contract_symbol":287,"symbol":287,"bid":266,"ask":288,"last":270,"change":266,"changePercent":9,"volume":266,"openInterest":289,"open_interest":289,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":290,"vega":266,"rho":266,"in_the_money":14},"RIG   261009P00001500",0.17,112,-0.001271,{"strike":292,"call":293,"put":302,"callItm":75,"putItm":14,"isAtm":14},2,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":297,"change":298,"changePercent":9,"volume":181,"openInterest":299,"open_interest":299,"iv":265,"implied_volatility":265,"delta":181,"gamma":266,"theta":300,"vega":266,"rho":301,"in_the_money":75},"RIG   261009C00002000",3.45,3.65,3.53,0.13,114,-0.000002,0.000052,{"contract_symbol":303,"symbol":303,"bid":266,"ask":288,"last":270,"change":266,"changePercent":9,"volume":271,"openInterest":304,"open_interest":304,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":305,"vega":266,"rho":266,"in_the_money":14},"RIG   261009P00002000",10,-0.001692,{"strike":307,"call":308,"put":318,"callItm":75,"putItm":14,"isAtm":14},2.5,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":27,"change":312,"changePercent":9,"volume":313,"openInterest":314,"open_interest":314,"iv":315,"implied_volatility":315,"delta":181,"gamma":266,"theta":316,"vega":266,"rho":317,"in_the_money":75},"RIG   261009C00002500",2.94,3.15,0.16,14,214,1.7858,-0.000007,0.000065,{"contract_symbol":319,"symbol":319,"bid":266,"ask":288,"last":320,"change":266,"changePercent":9,"volume":271,"openInterest":263,"open_interest":263,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":321,"vega":266,"rho":266,"in_the_money":14},"RIG   261009P00002500",0.03,-0.002112,{"strike":323,"call":324,"put":333,"callItm":75,"putItm":14,"isAtm":14},3,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":329,"changePercent":9,"volume":292,"openInterest":330,"open_interest":330,"iv":315,"implied_volatility":315,"delta":181,"gamma":266,"theta":331,"vega":266,"rho":332,"in_the_money":75},"RIG   261009C00003000",2.29,2.63,2.49,0.08,68,-0.00001,0.000079,{"contract_symbol":334,"symbol":334,"bid":266,"ask":288,"last":329,"change":266,"changePercent":9,"volume":266,"openInterest":292,"open_interest":292,"iv":335,"implied_volatility":335,"delta":336,"gamma":337,"theta":338,"vega":266,"rho":266,"in_the_money":14},"RIG   261009P00003000",2.8914,-0.000012,0.000066,-0.002536,{"strike":340,"call":341,"put":350,"callItm":75,"putItm":14,"isAtm":75},3.5,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":312,"changePercent":9,"volume":193,"openInterest":346,"open_interest":346,"iv":265,"implied_volatility":265,"delta":181,"gamma":347,"theta":348,"vega":266,"rho":349,"in_the_money":75},"RIG   261009C00003500",1.94,2.15,2.09,13,0.000001,-0.000008,0.000092,{"contract_symbol":351,"symbol":351,"bid":266,"ask":352,"last":270,"change":266,"changePercent":9,"volume":292,"openInterest":323,"open_interest":323,"iv":335,"implied_volatility":335,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":266,"in_the_money":14},"RIG   261009P00003500",0.02,-0.000743,0.003125,-0.002961,0.000007,{"strike":263,"call":358,"put":368,"callItm":75,"putItm":14,"isAtm":75},{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":21,"changePercent":9,"volume":181,"openInterest":363,"open_interest":363,"iv":265,"implied_volatility":265,"delta":364,"gamma":365,"theta":366,"vega":347,"rho":367,"in_the_money":75},"RIG   261009C00004000",1.28,1.68,1.59,5,0.999908,0.000748,-0.000011,0.000105,{"contract_symbol":369,"symbol":369,"bid":266,"ask":370,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":272,"implied_volatility":272,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":300,"in_the_money":14},"RIG   261009P00004000",0.09,-0.011427,0.036531,-0.003377,0.000085,{"strike":376,"call":377,"put":390,"callItm":75,"putItm":14,"isAtm":75},4.5,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":381,"change":382,"changePercent":9,"volume":292,"openInterest":383,"open_interest":383,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":75},"RIG   261009C00004500",0.94,1.14,1.15,0.23,18,1.1437,0.999828,0.002024,-0.000014,0.000002,0.000118,{"contract_symbol":391,"symbol":391,"bid":266,"ask":270,"last":270,"change":266,"changePercent":9,"volume":266,"openInterest":392,"open_interest":392,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":14},"RIG   261009P00004500",412,1.985,-0.017998,0.078632,-0.003799,0.000126,-0.000003,{"strike":363,"call":400,"put":412,"callItm":75,"putItm":14,"isAtm":75},{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":404,"change":312,"changePercent":9,"volume":313,"openInterest":405,"open_interest":405,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":75},"RIG   261009C00005000",0.44,0.6,0.55,301,0.5994,0.999607,0.008363,-0.000018,0.000004,0.000131,{"contract_symbol":413,"symbol":413,"bid":270,"ask":320,"last":270,"change":266,"changePercent":9,"volume":323,"openInterest":414,"open_interest":414,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":348,"in_the_money":14},"RIG   261009P00005000",933,1.2483,-0.050835,0.295192,-0.007725,0.000296,{"strike":17,"call":421,"put":433,"callItm":75,"putItm":14,"isAtm":75},{"contract_symbol":422,"symbol":422,"bid":423,"ask":298,"last":329,"change":424,"changePercent":9,"volume":425,"openInterest":426,"open_interest":426,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":75},"RIG   261009C00005500",0.04,0.05,441,1978,0.3735,0.651179,3.492026,-0.025098,0.001049,0.000093,{"contract_symbol":434,"symbol":434,"bid":320,"ask":435,"last":424,"change":436,"changePercent":9,"volume":437,"openInterest":438,"open_interest":438,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":14},"RIG   261009P00005500",0.06,-0.1,256,1306,0.6273,-0.404502,2.177899,-0.052507,0.001099,-0.00006,{"strike":271,"call":446,"put":454,"callItm":14,"putItm":75,"isAtm":75},{"contract_symbol":447,"symbol":447,"bid":266,"ask":270,"last":270,"change":266,"changePercent":9,"volume":217,"openInterest":448,"open_interest":448,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":410,"in_the_money":14},"RIG   261009C00006000",1450,0.8037,0.027509,0.27784,-0.002365,0.00018,{"contract_symbol":455,"symbol":455,"bid":456,"ask":187,"last":457,"change":458,"changePercent":9,"volume":459,"openInterest":460,"open_interest":460,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":75},"RIG   261009P00006000",0.38,0.54,-0.01,7,52,1.4235,-0.855077,0.56452,-0.029102,0.000646,-0.000137,{"strike":468,"call":469,"put":477,"callItm":14,"putItm":75,"isAtm":75},6.5,{"contract_symbol":470,"symbol":470,"bid":266,"ask":270,"last":270,"change":266,"changePercent":9,"volume":181,"openInterest":471,"open_interest":471,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":388,"in_the_money":14},"RIG   261009C00006500",341,1.441,0.016608,0.101124,-0.002378,0.000117,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":480,"change":175,"changePercent":9,"volume":263,"openInterest":181,"open_interest":181,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":75},"RIG   261009P00006500",0.86,1.01,1.7256,-0.961207,0.171748,-0.007392,0.000238,-0.000165,{"strike":459,"call":488,"put":496,"callItm":14,"putItm":75,"isAtm":75},{"contract_symbol":489,"symbol":489,"bid":266,"ask":490,"last":270,"change":266,"changePercent":9,"volume":266,"openInterest":491,"open_interest":491,"iv":472,"implied_volatility":472,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":266,"in_the_money":14},"RIG   261009C00007000",0.1,2200,0.000862,0.007188,-0.002375,0.000008,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":500,"change":270,"changePercent":9,"volume":363,"openInterest":263,"open_interest":263,"iv":481,"implied_volatility":481,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":75},"RIG   261009P00007000",1.37,1.72,1.43,-0.99539,0.027484,-0.001178,0.000038,-0.000183,{"strike":507,"call":508,"put":515,"callItm":14,"putItm":75,"isAtm":75},7.5,{"contract_symbol":509,"symbol":509,"bid":266,"ask":73,"last":312,"change":510,"changePercent":9,"volume":181,"openInterest":511,"open_interest":511,"iv":472,"implied_volatility":472,"delta":512,"gamma":513,"theta":514,"vega":266,"rho":266,"in_the_money":14},"RIG   261009C00007500",0.11,35,0.000024,0.000248,-0.002373,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":343,"change":423,"changePercent":9,"volume":363,"openInterest":266,"open_interest":266,"iv":481,"implied_volatility":481,"delta":519,"gamma":520,"theta":331,"vega":410,"rho":521,"in_the_money":75},"RIG   261009P00007500",1.79,2.07,-0.999644,0.002651,-0.000196,{"strike":193,"call":523,"put":529,"callItm":14,"putItm":75,"isAtm":75},{"contract_symbol":524,"symbol":524,"bid":266,"ask":270,"last":270,"change":525,"changePercent":9,"volume":292,"openInterest":526,"open_interest":526,"iv":472,"implied_volatility":472,"delta":266,"gamma":527,"theta":528,"vega":266,"rho":266,"in_the_money":14},"RIG   261009C00008000",-0.02,17,0.000005,-0.00237,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":533,"change":148,"changePercent":9,"volume":292,"openInterest":263,"open_interest":263,"iv":481,"implied_volatility":481,"delta":534,"gamma":535,"theta":536,"vega":266,"rho":537,"in_the_money":75},"RIG   261009P00008000",2.24,2.72,2.38,-0.999981,0.000171,-0.000006,-0.00021,{"strike":539,"call":540,"put":544,"callItm":14,"putItm":75,"isAtm":14},8.5,{"contract_symbol":541,"symbol":541,"bid":266,"ask":270,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":542,"implied_volatility":542,"delta":266,"gamma":266,"theta":543,"vega":266,"rho":266,"in_the_money":14},"RIG   261009C00008500",1.4398,-0.002343,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":548,"change":549,"changePercent":9,"volume":550,"openInterest":292,"open_interest":292,"iv":481,"implied_volatility":481,"delta":551,"gamma":495,"theta":552,"vega":266,"rho":553,"in_the_money":75},"RIG   261009P00008500",2.8,3.05,2.89,-0.17,9,-0.999999,-0.000004,-0.000223,{"strike":550,"call":555,"put":558,"callItm":14,"putItm":75,"isAtm":14},{"contract_symbol":556,"symbol":556,"bid":266,"ask":435,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":472,"implied_volatility":472,"delta":266,"gamma":266,"theta":557,"vega":266,"rho":266,"in_the_money":14},"RIG   261009C00009000",-0.002367,{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":295,"change":562,"changePercent":9,"volume":181,"openInterest":266,"open_interest":266,"iv":481,"implied_volatility":481,"delta":563,"gamma":266,"theta":300,"vega":266,"rho":564,"in_the_money":75},"RIG   261009P00009000",3.25,3.7,0.2,-1,-0.000236,{"strike":566,"call":567,"put":570,"callItm":14,"putItm":75,"isAtm":14},9.5,{"contract_symbol":568,"symbol":568,"bid":266,"ask":288,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":472,"implied_volatility":472,"delta":266,"gamma":266,"theta":569,"vega":266,"rho":266,"in_the_money":14},"RIG   261009C00009500",-0.002366,{"contract_symbol":571,"symbol":571,"bid":572,"ask":279,"last":263,"change":424,"changePercent":9,"volume":263,"openInterest":181,"open_interest":181,"iv":573,"implied_volatility":573,"delta":563,"gamma":266,"theta":266,"vega":266,"rho":574,"in_the_money":75},"RIG   261009P00009500",3.85,1.835,-0.000249,{"strike":304,"call":576,"put":578,"callItm":14,"putItm":75,"isAtm":14},{"contract_symbol":577,"symbol":577,"bid":266,"ask":270,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":472,"implied_volatility":472,"delta":266,"gamma":266,"theta":452,"vega":266,"rho":266,"in_the_money":14},"RIG   261009C00010000",{"contract_symbol":579,"symbol":579,"bid":259,"ask":580,"last":581,"change":525,"changePercent":9,"volume":271,"openInterest":266,"open_interest":266,"iv":481,"implied_volatility":481,"delta":563,"gamma":266,"theta":266,"vega":266,"rho":582,"in_the_money":75},"RIG   261009P00010000",4.55,4.45,-0.000262,"2026-10-08T21:08:34.972183+00:00"]