[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RKLZ":3,"homepage-market-summary":26,"stock-options-RKLZ":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RKLZ","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Defiance Daily Target 2x Short RKLB ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},14.37,14.01,14.825,13.95,13.3003,1.0697,8.04,623837.596099,204.072006,1.67,5623477.276348036,6.3,222,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,66],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":36},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":36},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":64,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":64,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":64},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":64},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":64},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":64},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":64},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":64},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":64},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":139,"price":140,"is_up":64},"Real Estate","XLRE",-1.29,40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":64},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":64},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":64},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":64},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":64},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":139,"is_up":64},"IWM","iShares Russell 2000",277.7,{"status":172,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":197,"updated_at":608,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",9,"261016",1.3,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},1,1683,0.17,[184,185,189,193],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",44,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-02-19",135,"270219",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-05-21",226,"270521",[198,212,227,243,259,274,291,310,331,355,378,398,422,441,466,489,508,525,542,559,576,592],{"strike":199,"call":200,"put":209,"callItm":11,"putItm":64,"isAtm":64},5,{"contract_symbol":201,"symbol":201,"bid":176,"ask":202,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":204,"implied_volatility":204,"delta":205,"gamma":206,"theta":207,"vega":203,"rho":208,"in_the_money":11},"RKLZ  261016C00005000",10,0,1.449,0.999999,0.000001,-0.000001,0.001261,{"contract_symbol":210,"symbol":210,"bid":203,"ask":56,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":211,"implied_volatility":211,"delta":207,"gamma":206,"theta":207,"vega":203,"rho":203,"in_the_money":64},"RKLZ  261016P00005000",1.4369,{"strike":213,"call":214,"put":222,"callItm":11,"putItm":64,"isAtm":64},6,{"contract_symbol":215,"symbol":215,"bid":216,"ask":176,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":204,"implied_volatility":204,"delta":217,"gamma":218,"theta":219,"vega":220,"rho":221,"in_the_money":11},"RKLZ  261016C00006000",8,0.999966,0.000042,-0.000026,0.000003,0.001513,{"contract_symbol":223,"symbol":223,"bid":203,"ask":56,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":211,"implied_volatility":211,"delta":224,"gamma":225,"theta":226,"vega":220,"rho":203,"in_the_money":64},"RKLZ  261016P00006000",-0.000029,0.000037,-0.000023,{"strike":228,"call":229,"put":236,"callItm":11,"putItm":64,"isAtm":64},7,{"contract_symbol":230,"symbol":230,"bid":228,"ask":216,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":231,"implied_volatility":231,"delta":232,"gamma":233,"theta":234,"vega":206,"rho":235,"in_the_money":11},"RKLZ  261016C00007000",1.1106,0.99999,0.000017,-0.000006,0.001765,{"contract_symbol":237,"symbol":237,"bid":203,"ask":56,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":211,"implied_volatility":211,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":64},"RKLZ  261016P00007000",-0.000416,0.00045,-0.000272,0.000035,-0.000002,{"strike":216,"call":244,"put":251,"callItm":11,"putItm":64,"isAtm":64},{"contract_symbol":245,"symbol":245,"bid":213,"ask":228,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":204,"implied_volatility":204,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":11},"RKLZ  261016C00008000",0.996884,0.002814,-0.001729,0.00022,0.002005,{"contract_symbol":252,"symbol":252,"bid":203,"ask":253,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":211,"implied_volatility":211,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":64},"RKLZ  261016P00008000",0.5,-0.002921,0.002678,-0.001618,0.000207,-0.000012,{"strike":176,"call":260,"put":267,"callItm":11,"putItm":64,"isAtm":64},{"contract_symbol":261,"symbol":261,"bid":199,"ask":213,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":204,"implied_volatility":204,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":11},"RKLZ  261016C00009000",0.986907,0.010012,-0.006151,0.000782,0.002217,{"contract_symbol":268,"symbol":268,"bid":203,"ask":253,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":211,"implied_volatility":211,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":64},"RKLZ  261016P00009000",-0.012536,0.009724,-0.005874,0.000753,-0.00005,{"strike":202,"call":275,"put":283,"callItm":11,"putItm":64,"isAtm":64},{"contract_symbol":276,"symbol":276,"bid":277,"ask":199,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":204,"implied_volatility":204,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":11},"RKLZ  261016C00010000",4.1,0.961267,0.024953,-0.01533,0.001949,0.002365,{"contract_symbol":284,"symbol":284,"bid":203,"ask":285,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":211,"implied_volatility":211,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":64},"RKLZ  261016P00010000",0.55,-0.037655,0.024591,-0.014856,0.001905,-0.000153,{"strike":292,"call":293,"put":301,"callItm":11,"putItm":64,"isAtm":64},11,{"contract_symbol":294,"symbol":294,"bid":295,"ask":277,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":231,"implied_volatility":231,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":11},"RKLZ  261016C00011000",3.1,0.955549,0.036398,-0.013137,0.002179,0.002598,{"contract_symbol":302,"symbol":302,"bid":203,"ask":303,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":304,"implied_volatility":304,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":64},"RKLZ  261016P00011000",0.65,1.4379,-0.086911,0.047392,-0.028672,0.003673,-0.000358,{"strike":311,"call":312,"put":322,"callItm":11,"putItm":64,"isAtm":11},12,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":316,"implied_volatility":316,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":11},"RKLZ  261016C00012000",2.3,3.2,1.4024,0.84088,0.074457,-0.042849,0.005629,0.002363,{"contract_symbol":323,"symbol":323,"bid":203,"ask":324,"last":324,"change":203,"changePercent":9,"volume":203,"openInterest":180,"open_interest":180,"iv":325,"implied_volatility":325,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":64},"RKLZ  261016P00012000",0.75,1.2625,-0.138904,0.07553,-0.035225,0.00514,-0.000569,{"strike":332,"call":333,"put":345,"callItm":11,"putItm":64,"isAtm":11},13,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":337,"change":203,"changePercent":9,"volume":203,"openInterest":338,"open_interest":338,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":11},"RKLZ  261016C00013000",1.9,2.4,0.95,600,1.232,0.757441,0.109312,-0.048547,0.007259,0.00227,{"contract_symbol":346,"symbol":346,"bid":347,"ask":180,"last":348,"change":203,"changePercent":9,"volume":203,"openInterest":180,"open_interest":180,"iv":349,"implied_volatility":349,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":64},"RKLZ  261016P00013000",0.2,0.82,1.3952,-0.26082,0.100294,-0.057129,0.007543,-0.001107,{"strike":356,"call":357,"put":368,"callItm":11,"putItm":64,"isAtm":11},14,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":203,"changePercent":9,"volume":203,"openInterest":180,"open_interest":180,"iv":362,"implied_volatility":362,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":11},"RKLZ  261016C00014000",1.15,1.4,1.33,0.96,0.640752,0.167733,-0.045228,0.00868,0.002056,{"contract_symbol":369,"symbol":369,"bid":303,"ask":370,"last":371,"change":203,"changePercent":9,"volume":203,"openInterest":180,"open_interest":180,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":64},"RKLZ  261016P00014000",1.35,2.05,1.4262,-0.380347,0.11502,-0.068456,0.008843,-0.001655,{"strike":379,"call":380,"put":389,"callItm":64,"putItm":11,"isAtm":11},15,{"contract_symbol":381,"symbol":381,"bid":285,"ask":382,"last":335,"change":203,"changePercent":9,"volume":203,"openInterest":180,"open_interest":180,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":64},"RKLZ  261016C00015000",1.25,1.0273,0.469822,0.166786,-0.051502,0.009236,0.001534,{"contract_symbol":390,"symbol":390,"bid":382,"ask":391,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":11},"RKLZ  261016P00015000",1.95,1.463,-0.497712,0.117442,-0.073557,0.009262,-0.002231,{"strike":399,"call":400,"put":410,"callItm":64,"putItm":11,"isAtm":11},16,{"contract_symbol":401,"symbol":401,"bid":402,"ask":180,"last":324,"change":203,"changePercent":9,"volume":203,"openInterest":403,"open_interest":403,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":64},"RKLZ  261016C00016000",0.15,627,1.1375,0.341264,0.138941,-0.052601,0.008519,0.001121,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":414,"change":203,"changePercent":9,"volume":203,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":11},"RKLZ  261016P00016000",1.8,2.55,2.17,26,1.4251,-0.612334,0.115764,-0.06879,0.008893,-0.002807,{"strike":423,"call":424,"put":432,"callItm":64,"putItm":11,"isAtm":64},17,{"contract_symbol":425,"symbol":425,"bid":203,"ask":324,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":64},"RKLZ  261016C00017000",1.1357,0.227803,0.114542,-0.043227,0.007012,0.000759,{"contract_symbol":433,"symbol":433,"bid":413,"ask":434,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":11},"RKLZ  261016P00017000",3.4,1.4868,-0.698722,0.100918,-0.065274,0.008088,-0.003324,{"strike":442,"call":443,"put":453,"callItm":64,"putItm":11,"isAtm":64},18,{"contract_symbol":444,"symbol":444,"bid":203,"ask":303,"last":445,"change":203,"changePercent":9,"volume":203,"openInterest":446,"open_interest":446,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":64},"RKLZ  261016C00018000",3.29,197,1.0957,0.133878,0.084858,-0.02981,0.005012,0.000453,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":458,"changePercent":9,"volume":180,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":11},"RKLZ  261016P00018000",3.3,4.3,3.86,-1.84,199,1.5592,-0.763043,0.085275,-0.060662,0.007168,-0.003779,{"strike":467,"call":468,"put":477,"callItm":64,"putItm":11,"isAtm":64},19,{"contract_symbol":469,"symbol":469,"bid":203,"ask":470,"last":303,"change":203,"changePercent":9,"volume":203,"openInterest":180,"open_interest":180,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":64},"RKLZ  261016C00019000",0.6,1.1183,0.082763,0.058742,-0.021497,0.003541,0.000282,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":481,"change":203,"changePercent":9,"volume":203,"openInterest":482,"open_interest":482,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":11},"RKLZ  261016P00019000",4.2,5.2,3.9,2,1.5591,-0.824996,0.071213,-0.050651,0.005985,-0.004224,{"strike":490,"call":491,"put":499,"callItm":64,"putItm":11,"isAtm":64},20,{"contract_symbol":492,"symbol":492,"bid":203,"ask":285,"last":493,"change":203,"changePercent":9,"volume":203,"openInterest":332,"open_interest":332,"iv":447,"implied_volatility":447,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":64},"RKLZ  261016C00020000",1.22,0.043288,0.036112,-0.012686,0.002133,0.000149,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":483,"implied_volatility":483,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":11},"RKLZ  261016P00020000",5.3,6.1,-0.873219,0.057432,-0.04085,0.004827,-0.004628,{"strike":509,"call":510,"put":517,"callItm":64,"putItm":11,"isAtm":64},21,{"contract_symbol":511,"symbol":511,"bid":203,"ask":253,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":471,"implied_volatility":471,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":64},"RKLZ  261016C00021000",0.025572,0.02294,-0.008395,0.001383,0.000088,{"contract_symbol":518,"symbol":518,"bid":502,"ask":519,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":460,"implied_volatility":460,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":11},"RKLZ  261016P00021000",7.1,-0.90966,0.044983,-0.032,0.003781,-0.004998,{"strike":526,"call":527,"put":535,"callItm":64,"putItm":11,"isAtm":64},22,{"contract_symbol":528,"symbol":528,"bid":203,"ask":253,"last":529,"change":203,"changePercent":9,"volume":203,"openInterest":180,"open_interest":180,"iv":471,"implied_volatility":471,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":64},"RKLZ  261016C00022000",2.95,0.013476,0.013299,-0.004867,0.000802,0.000047,{"contract_symbol":536,"symbol":536,"bid":519,"ask":216,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":483,"implied_volatility":483,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":11},"RKLZ  261016P00022000",-0.93658,0.034364,-0.024442,0.002888,-0.005337,{"strike":543,"call":544,"put":551,"callItm":64,"putItm":11,"isAtm":64},23,{"contract_symbol":545,"symbol":545,"bid":203,"ask":253,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":471,"implied_volatility":471,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":64},"RKLZ  261016C00023000",0.006898,0.007409,-0.002711,0.000447,0.000024,{"contract_symbol":552,"symbol":552,"bid":553,"ask":176,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":483,"implied_volatility":483,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":11},"RKLZ  261016P00023000",8.2,-0.956016,0.025708,-0.018285,0.002161,-0.005653,{"strike":560,"call":561,"put":569,"callItm":64,"putItm":11,"isAtm":64},24,{"contract_symbol":562,"symbol":562,"bid":203,"ask":253,"last":563,"change":203,"changePercent":9,"volume":203,"openInterest":180,"open_interest":180,"iv":447,"implied_volatility":447,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":64},"RKLZ  261016C00024000",2.25,0.002877,0.003463,-0.001216,0.000205,0.00001,{"contract_symbol":570,"symbol":570,"bid":176,"ask":202,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":460,"implied_volatility":460,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":11},"RKLZ  261016P00024000",-0.969805,0.018897,-0.013443,0.001588,-0.005951,{"strike":577,"call":578,"put":585,"callItm":64,"putItm":11,"isAtm":64},25,{"contract_symbol":579,"symbol":579,"bid":203,"ask":56,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":471,"implied_volatility":471,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":64},"RKLZ  261016C00025000",0.001684,0.002088,-0.000764,0.000126,0.000006,{"contract_symbol":586,"symbol":586,"bid":202,"ask":292,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":483,"implied_volatility":483,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":11},"RKLZ  261016P00025000",-0.979473,0.013674,-0.009726,0.001149,-0.006236,{"strike":593,"call":594,"put":599,"callItm":64,"putItm":11,"isAtm":64},30,{"contract_symbol":595,"symbol":595,"bid":203,"ask":56,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":447,"implied_volatility":447,"delta":596,"gamma":597,"theta":598,"vega":220,"rho":203,"in_the_money":64},"RKLZ  261016C00030000",0.000026,0.000044,-0.000015,{"contract_symbol":600,"symbol":600,"bid":601,"ask":399,"last":602,"change":203,"changePercent":9,"volume":203,"openInterest":292,"open_interest":292,"iv":460,"implied_volatility":460,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":11},"RKLZ  261016P00030000",14.9,11.3,-0.997274,0.002318,-0.001649,0.000195,-0.007557,"2026-10-07T15:05:03.957008+00:00"]