[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RKT":3,"homepage-market-summary":31,"stock-options-RKT":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RKT","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},"Rocket Companies, Inc.","NYSE",null,"MORTGAGE BANKERS & LOAN CORRESPONDENTS","Rocket Companies is a financial services company that was originally founded as Rock Financial in 1985 and is currently based in Detroit. Rocket Companies offers a wide array of services and products but is best known for its Rocket Mortgage business. The company's mortgage lending operations are split between its direct-to-consumer lending, which sees borrowers accessing the company's lending arm directly through either its mobile app or website, and its partner network where mortgage brokers and other firms use Rocket's origination process to offer loans to their customers. The company has rapidly gained market share in recent years and will also be the largest mortgage servicer in the US following its acquisition of the Mr. Cooper Group.","23,500","Detroit, MI",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},11.76,11.248,11.82,11.17,11.44,0.32,2.8,42908926.766383,119395,11.5287,24.36,10.99,30430290.430425346,5.8,1551,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[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":54,"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",[100,105,110,115,120,125,130,134,139,144,149],{"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":54},"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":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":176,"has_options":54,"symbol":4,"underlying_price":16,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":187,"strikes":242,"updated_at":803,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",1.4,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},21317,75199,0.13,[188,189,194,198,202,206,210,214,218,222,226,230,234,238],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":195,"label":195,"type":179,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",15,"261023",{"date":199,"label":199,"type":179,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",22,"261030",{"date":203,"label":203,"type":179,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",29,"261106",{"date":207,"label":207,"type":179,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",36,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",43,"261120",{"date":215,"label":215,"type":179,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-11-27",50,"261127",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2026-12-18",71,"261218",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-01-15",99,"270115",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-03-19",162,"270319",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-06-17",252,"270617",{"date":235,"label":235,"type":191,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2028-01-21",470,"280121",{"date":239,"label":239,"type":191,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2029-01-19",834,"290119",[243,259,276,292,307,326,346,365,388,412,439,464,489,515,540,563,584,602,620,637,653,671,687,703,717,729,743,755,767,779,791],{"strike":244,"call":245,"put":254,"callItm":54,"putItm":14,"isAtm":14},5,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":249,"change":250,"changePercent":9,"volume":220,"openInterest":200,"open_interest":200,"iv":251,"implied_volatility":251,"delta":180,"gamma":252,"theta":252,"vega":252,"rho":253,"in_the_money":54},"RKT   261009C00005000",6.2,7.3,6.75,0.38,0.871,0,0.000126,{"contract_symbol":255,"symbol":255,"bid":252,"ask":256,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":257,"implied_volatility":257,"delta":252,"gamma":252,"theta":258,"vega":252,"rho":252,"in_the_money":14},"RKT   261009P00005000",0.29,1.5199,-0.002177,{"strike":260,"call":261,"put":272,"callItm":54,"putItm":14,"isAtm":14},7,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":265,"change":266,"changePercent":9,"volume":267,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":180,"gamma":252,"theta":270,"vega":252,"rho":271,"in_the_money":54},"RKT   261009C00007000",4.2,5.3,4.69,0.35,11,28,0.8712,-0.000002,0.000176,{"contract_symbol":273,"symbol":273,"bid":252,"ask":256,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":274,"implied_volatility":274,"delta":252,"gamma":252,"theta":275,"vega":252,"rho":252,"in_the_money":14},"RKT   261009P00007000",1.5176,-0.003019,{"strike":192,"call":277,"put":287,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":281,"change":282,"changePercent":9,"volume":283,"openInterest":284,"open_interest":284,"iv":251,"implied_volatility":251,"delta":180,"gamma":252,"theta":285,"vega":252,"rho":286,"in_the_money":54},"RKT   261009C00008000",3.2,4.1,3.7,0.4,14,16,-0.000003,0.000201,{"contract_symbol":288,"symbol":288,"bid":252,"ask":256,"last":289,"change":252,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":257,"implied_volatility":257,"delta":252,"gamma":290,"theta":291,"vega":252,"rho":252,"in_the_money":14},"RKT   261009P00008000",0.01,0.000001,-0.003492,{"strike":293,"call":294,"put":302,"callItm":54,"putItm":14,"isAtm":14},8.5,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":298,"change":299,"changePercent":9,"volume":244,"openInterest":268,"open_interest":268,"iv":251,"implied_volatility":251,"delta":180,"gamma":252,"theta":300,"vega":252,"rho":301,"in_the_money":54},"RKT   261009C00008500",3.1,3.45,3.25,0.44,-0.000004,0.000214,{"contract_symbol":303,"symbol":303,"bid":252,"ask":256,"last":289,"change":252,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":257,"implied_volatility":257,"delta":304,"gamma":305,"theta":306,"vega":252,"rho":252,"in_the_money":14},"RKT   261009P00008500",-0.000007,0.000036,-0.003712,{"strike":308,"call":309,"put":318,"callItm":54,"putItm":14,"isAtm":14},9,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":314,"changePercent":9,"volume":315,"openInterest":192,"open_interest":192,"iv":251,"implied_volatility":251,"delta":180,"gamma":252,"theta":316,"vega":252,"rho":317,"in_the_money":54},"RKT   261009C00009000",2.58,2.96,2.76,0.28,19,-0.000005,0.000226,{"contract_symbol":319,"symbol":319,"bid":252,"ask":320,"last":321,"change":252,"changePercent":9,"volume":252,"openInterest":180,"open_interest":180,"iv":257,"implied_volatility":257,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":252,"in_the_money":14},"RKT   261009P00009000",0.27,0.15,-0.000163,0.000697,-0.003932,0.000004,{"strike":327,"call":328,"put":337,"callItm":54,"putItm":14,"isAtm":54},9.5,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":332,"change":333,"changePercent":9,"volume":334,"openInterest":260,"open_interest":260,"iv":269,"implied_volatility":269,"delta":180,"gamma":335,"theta":304,"vega":252,"rho":336,"in_the_money":54},"RKT   261009C00009500",2.08,2.46,2.28,0.21,10,0.000003,0.000239,{"contract_symbol":338,"symbol":338,"bid":252,"ask":339,"last":289,"change":252,"changePercent":9,"volume":244,"openInterest":340,"open_interest":340,"iv":257,"implied_volatility":257,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":14},"RKT   261009P00009500",0.03,540,-0.001966,0.006942,-0.004152,0.000037,-0.000001,{"strike":334,"call":347,"put":357,"callItm":54,"putItm":14,"isAtm":54},{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":256,"changePercent":9,"volume":308,"openInterest":334,"open_interest":334,"iv":251,"implied_volatility":251,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":54},"RKT   261009C00010000",1.56,1.95,1.78,0.999931,0.00054,-0.000008,0.000002,0.000251,{"contract_symbol":358,"symbol":358,"bid":252,"ask":289,"last":289,"change":359,"changePercent":9,"volume":180,"openInterest":360,"open_interest":360,"iv":274,"implied_volatility":274,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":300,"in_the_money":14},"RKT   261009P00010000",-0.04,7142,-0.013419,0.038331,-0.004322,0.000204,{"strike":366,"call":367,"put":379,"callItm":54,"putItm":14,"isAtm":54},10.5,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":371,"change":372,"changePercent":9,"volume":180,"openInterest":373,"open_interest":373,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":335,"rho":378,"in_the_money":54},"RKT   261009C00010500",1.08,1.43,0.88,-0.17,81,0.6353,0.999884,0.001213,-0.000011,0.000264,{"contract_symbol":380,"symbol":380,"bid":252,"ask":381,"last":381,"change":252,"changePercent":9,"volume":284,"openInterest":382,"open_interest":382,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":304,"in_the_money":14},"RKT   261009P00010500",0.02,7157,1.1699,-0.021712,0.075003,-0.005687,0.000307,{"strike":267,"call":389,"put":401,"callItm":54,"putItm":14,"isAtm":54},{"contract_symbol":390,"symbol":390,"bid":137,"ask":391,"last":392,"change":252,"changePercent":9,"volume":393,"openInterest":394,"open_interest":394,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":54},"RKT   261009C00011000",0.92,0.47,12,111,0.3997,0.999779,0.003519,-0.000013,0.000005,0.000276,{"contract_symbol":402,"symbol":402,"bid":289,"ask":339,"last":381,"change":403,"changePercent":9,"volume":404,"openInterest":405,"open_interest":405,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":14},"RKT   261009P00011000",-0.06,563,10320,0.9687,-0.070782,0.236329,-0.018325,0.000801,-0.000021,{"strike":413,"call":414,"put":425,"callItm":54,"putItm":14,"isAtm":54},11.5,{"contract_symbol":415,"symbol":415,"bid":256,"ask":416,"last":74,"change":321,"changePercent":9,"volume":417,"openInterest":418,"open_interest":418,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":54},"RKT   261009C00011500",0.36,3266,1441,0.5456,0.830262,0.783274,-0.029635,0.001495,0.000238,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":430,"changePercent":9,"volume":431,"openInterest":432,"open_interest":432,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":14},"RKT   261009P00011500",0.06,0.11,0.08,-0.2,507,2038,0.8317,-0.261567,0.661357,-0.079582,0.001925,-0.00008,{"strike":393,"call":440,"put":451,"callItm":14,"putItm":54,"isAtm":54},{"contract_symbol":441,"symbol":441,"bid":429,"ask":428,"last":442,"change":339,"changePercent":9,"volume":443,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":14},"RKT   261009C00012000",0.09,12855,11846,0.7236,0.328093,0.844075,-0.090361,0.002137,0.000095,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":266,"change":455,"changePercent":9,"volume":456,"openInterest":457,"open_interest":457,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":54},"RKT   261009P00012000",0.3,0.39,-0.37,432,2886,0.8883,-0.638769,0.712827,-0.126262,0.002216,-0.000198,{"strike":465,"call":466,"put":476,"callItm":14,"putItm":54,"isAtm":54},12.5,{"contract_symbol":467,"symbol":467,"bid":289,"ask":339,"last":381,"change":252,"changePercent":9,"volume":468,"openInterest":469,"open_interest":469,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":14},"RKT   261009C00012500",562,10432,0.8531,0.092369,0.328091,-0.021343,0.000979,0.000027,{"contract_symbol":477,"symbol":477,"bid":142,"ask":478,"last":479,"change":480,"changePercent":9,"volume":481,"openInterest":482,"open_interest":482,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":54},"RKT   261009P00012500",0.91,0.76,-0.45,228,1821,1.2862,-0.805541,0.361778,-0.079512,0.001628,-0.000258,{"strike":490,"call":491,"put":501,"callItm":14,"putItm":54,"isAtm":54},13,{"contract_symbol":492,"symbol":492,"bid":252,"ask":339,"last":289,"change":252,"changePercent":9,"volume":493,"openInterest":494,"open_interest":494,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":14},"RKT   261009C00013000",1730,4466,1.0569,0.035811,0.12594,-0.008725,0.000466,0.00001,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":505,"change":506,"changePercent":9,"volume":507,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":54},"RKT   261009P00013000",1.13,1.65,1.26,-0.43,298,2037,1.7003,-0.862952,0.218114,-0.067349,0.001298,-0.000288,{"strike":516,"call":517,"put":527,"callItm":14,"putItm":54,"isAtm":54},13.5,{"contract_symbol":518,"symbol":518,"bid":252,"ask":427,"last":289,"change":252,"changePercent":9,"volume":519,"openInterest":520,"open_interest":520,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":14},"RKT   261009C00013500",330,5275,1.3477,0.025093,0.07354,-0.00739,0.000347,0.000007,{"contract_symbol":528,"symbol":528,"bid":349,"ask":529,"last":530,"change":531,"changePercent":9,"volume":532,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":54},"RKT   261009P00013500",2.03,1.72,-0.56,154,103,1.9795,-0.904357,0.145072,-0.050471,0.001005,-0.000312,{"strike":283,"call":541,"put":549,"callItm":14,"putItm":54,"isAtm":54},{"contract_symbol":542,"symbol":542,"bid":252,"ask":289,"last":289,"change":174,"changePercent":9,"volume":543,"openInterest":544,"open_interest":544,"iv":521,"implied_volatility":521,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":355,"in_the_money":14},"RKT   261009C00014000",2,1147,0.006268,0.02217,-0.005991,0.000105,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":553,"change":554,"changePercent":9,"volume":555,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":54},"RKT   261009P00014000",2.04,2.51,2.22,-0.4,94,62,1.9207,-0.957955,0.078978,-0.029831,0.000531,-0.00034,{"strike":564,"call":565,"put":572,"callItm":14,"putItm":54,"isAtm":14},14.5,{"contract_symbol":566,"symbol":566,"bid":252,"ask":381,"last":289,"change":252,"changePercent":9,"volume":252,"openInterest":567,"open_interest":567,"iv":521,"implied_volatility":521,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":252,"in_the_money":14},"RKT   261009C00014500",3441,0.00128,0.005296,-0.004592,0.000025,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":576,"change":577,"changePercent":9,"volume":578,"openInterest":284,"open_interest":284,"iv":534,"implied_volatility":534,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":54},"RKT   261009P00014500",2.54,2.95,2.73,-0.59,24,-0.978666,0.043677,-0.032913,0.000302,-0.000358,{"strike":196,"call":585,"put":591,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":586,"symbol":586,"bid":252,"ask":381,"last":289,"change":252,"changePercent":9,"volume":252,"openInterest":587,"open_interest":587,"iv":521,"implied_volatility":521,"delta":588,"gamma":589,"theta":590,"vega":399,"rho":252,"in_the_money":14},"RKT   261009C00015000",386,0.000217,0.001028,-0.003393,{"contract_symbol":592,"symbol":592,"bid":593,"ask":297,"last":594,"change":595,"changePercent":9,"volume":596,"openInterest":543,"open_interest":543,"iv":557,"implied_volatility":557,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":54},"RKT   261009P00015000",3.05,3.51,-0.25,4,-0.992737,0.017719,-0.02647,0.000119,-0.000375,{"strike":603,"call":604,"put":610,"callItm":14,"putItm":54,"isAtm":14},15.5,{"contract_symbol":605,"symbol":605,"bid":252,"ask":53,"last":381,"change":252,"changePercent":9,"volume":252,"openInterest":606,"open_interest":606,"iv":521,"implied_volatility":521,"delta":607,"gamma":608,"theta":609,"vega":290,"rho":252,"in_the_money":14},"RKT   261009C00015500",1721,0.000031,0.000166,-0.00312,{"contract_symbol":611,"symbol":611,"bid":612,"ask":280,"last":613,"change":614,"changePercent":9,"volume":180,"openInterest":192,"open_interest":192,"iv":557,"implied_volatility":557,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":54},"RKT   261009P00015500",3.6,4.25,-0.09,-0.99732,0.007274,-0.026466,0.000049,-0.000389,{"strike":284,"call":621,"put":627,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":622,"symbol":622,"bid":252,"ask":289,"last":289,"change":252,"changePercent":9,"volume":252,"openInterest":623,"open_interest":623,"iv":624,"implied_volatility":624,"delta":325,"gamma":625,"theta":626,"vega":252,"rho":252,"in_the_money":14},"RKT   261009C00016000",309,1.3466,0.000022,-0.00317,{"contract_symbol":628,"symbol":628,"bid":280,"ask":629,"last":630,"change":321,"changePercent":9,"volume":631,"openInterest":260,"open_interest":260,"iv":557,"implied_volatility":557,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":54},"RKT   261009P00016000",4.6,4.47,3,-0.999078,0.00275,-0.026462,0.000018,-0.000402,{"strike":638,"call":639,"put":642,"callItm":14,"putItm":54,"isAtm":14},16.5,{"contract_symbol":640,"symbol":640,"bid":252,"ask":256,"last":381,"change":252,"changePercent":9,"volume":252,"openInterest":555,"open_interest":555,"iv":521,"implied_volatility":521,"delta":252,"gamma":335,"theta":641,"vega":252,"rho":252,"in_the_money":14},"RKT   261009C00016500",-0.003113,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":646,"change":647,"changePercent":9,"volume":631,"openInterest":252,"open_interest":252,"iv":557,"implied_volatility":557,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":54},"RKT   261009P00016500",4.55,5.1,4.97,-0.18,-0.999703,0.000966,-0.026459,0.000006,-0.000415,{"strike":654,"call":655,"put":661,"callItm":14,"putItm":54,"isAtm":14},17,{"contract_symbol":656,"symbol":656,"bid":252,"ask":381,"last":657,"change":658,"changePercent":9,"volume":180,"openInterest":659,"open_interest":659,"iv":521,"implied_volatility":521,"delta":252,"gamma":252,"theta":660,"vega":252,"rho":252,"in_the_money":14},"RKT   261009C00017000",0.17,0.16,68,-0.003111,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":665,"change":666,"changePercent":9,"volume":244,"openInterest":180,"open_interest":180,"iv":534,"implied_volatility":534,"delta":667,"gamma":668,"theta":669,"vega":335,"rho":670,"in_the_money":54},"RKT   261009P00017000",5.05,5.4,5.53,-0.1,-0.999858,0.000469,-0.032895,-0.000427,{"strike":672,"call":673,"put":677,"callItm":14,"putItm":54,"isAtm":14},17.5,{"contract_symbol":674,"symbol":674,"bid":252,"ask":256,"last":53,"change":252,"changePercent":9,"volume":252,"openInterest":675,"open_interest":675,"iv":521,"implied_volatility":521,"delta":252,"gamma":252,"theta":676,"vega":252,"rho":252,"in_the_money":14},"RKT   261009C00017500",76,-0.003108,{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":681,"change":480,"changePercent":9,"volume":682,"openInterest":252,"open_interest":252,"iv":557,"implied_volatility":557,"delta":683,"gamma":684,"theta":685,"vega":290,"rho":686,"in_the_money":54},"RKT   261009P00017500",5.6,5.9,5.78,6,-0.999974,0.000098,-0.026454,-0.00044,{"strike":688,"call":689,"put":693,"callItm":14,"putItm":54,"isAtm":14},18,{"contract_symbol":690,"symbol":690,"bid":252,"ask":256,"last":186,"change":691,"changePercent":9,"volume":543,"openInterest":334,"open_interest":334,"iv":521,"implied_volatility":521,"delta":252,"gamma":252,"theta":692,"vega":252,"rho":252,"in_the_money":14},"RKT   261009C00018000",-0.01,-0.003106,{"contract_symbol":694,"symbol":694,"bid":695,"ask":696,"last":697,"change":698,"changePercent":9,"volume":596,"openInterest":490,"open_interest":490,"iv":557,"implied_volatility":557,"delta":699,"gamma":700,"theta":701,"vega":252,"rho":702,"in_the_money":54},"RKT   261009P00018000",6.1,6.7,6.53,-0.14,-0.999993,0.000029,-0.026451,-0.000452,{"strike":704,"call":705,"put":708,"callItm":14,"putItm":54,"isAtm":14},18.5,{"contract_symbol":706,"symbol":706,"bid":252,"ask":256,"last":381,"change":252,"changePercent":9,"volume":252,"openInterest":267,"open_interest":267,"iv":624,"implied_volatility":624,"delta":252,"gamma":252,"theta":707,"vega":252,"rho":252,"in_the_money":14},"RKT   261009C00018500",-0.003157,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":712,"change":554,"changePercent":9,"volume":284,"openInterest":180,"open_interest":180,"iv":557,"implied_volatility":557,"delta":713,"gamma":714,"theta":715,"vega":252,"rho":716,"in_the_money":54},"RKT   261009P00018500",6.55,6.95,6.82,-0.999998,0.000008,-0.02645,-0.000465,{"strike":315,"call":718,"put":721,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":719,"symbol":719,"bid":252,"ask":256,"last":427,"change":252,"changePercent":9,"volume":252,"openInterest":180,"open_interest":180,"iv":521,"implied_volatility":521,"delta":252,"gamma":252,"theta":720,"vega":252,"rho":252,"in_the_money":14},"RKT   261009C00019000",-0.003102,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":724,"change":725,"changePercent":9,"volume":596,"openInterest":180,"open_interest":180,"iv":557,"implied_volatility":557,"delta":726,"gamma":355,"theta":727,"vega":252,"rho":728,"in_the_money":54},"RKT   261009P00019000",7.1,7.55,-0.12,-1,-0.026448,-0.000477,{"strike":730,"call":731,"put":735,"callItm":14,"putItm":54,"isAtm":14},20,{"contract_symbol":732,"symbol":732,"bid":252,"ask":256,"last":733,"change":427,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":521,"implied_volatility":521,"delta":252,"gamma":252,"theta":734,"vega":252,"rho":252,"in_the_money":14},"RKT   261009C00020000",0.14,-0.003099,{"contract_symbol":736,"symbol":736,"bid":737,"ask":738,"last":739,"change":740,"changePercent":9,"volume":490,"openInterest":252,"open_interest":252,"iv":557,"implied_volatility":557,"delta":726,"gamma":252,"theta":741,"vega":252,"rho":742,"in_the_money":54},"RKT   261009P00020000",7.7,8.8,8.37,-0.29,-0.026445,-0.000503,{"strike":744,"call":745,"put":748,"callItm":14,"putItm":54,"isAtm":14},21,{"contract_symbol":746,"symbol":746,"bid":252,"ask":256,"last":381,"change":252,"changePercent":9,"volume":252,"openInterest":180,"open_interest":180,"iv":521,"implied_volatility":521,"delta":252,"gamma":252,"theta":747,"vega":252,"rho":252,"in_the_money":14},"RKT   261009C00021000",-0.003097,{"contract_symbol":749,"symbol":749,"bid":750,"ask":751,"last":752,"change":666,"changePercent":9,"volume":244,"openInterest":252,"open_interest":252,"iv":557,"implied_volatility":557,"delta":726,"gamma":252,"theta":753,"vega":252,"rho":754,"in_the_money":54},"RKT   261009P00021000",8.9,9.8,9.55,-0.026443,-0.000528,{"strike":200,"call":756,"put":760,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":757,"symbol":757,"bid":252,"ask":256,"last":758,"change":252,"changePercent":9,"volume":252,"openInterest":180,"open_interest":180,"iv":624,"implied_volatility":624,"delta":252,"gamma":252,"theta":759,"vega":252,"rho":252,"in_the_money":14},"RKT   261009C00022000",0.05,-0.003148,{"contract_symbol":761,"symbol":761,"bid":762,"ask":763,"last":764,"change":480,"changePercent":9,"volume":596,"openInterest":252,"open_interest":252,"iv":557,"implied_volatility":557,"delta":726,"gamma":252,"theta":765,"vega":252,"rho":766,"in_the_money":54},"RKT   261009P00022000",10.05,10.35,10.27,-0.026441,-0.000553,{"strike":768,"call":769,"put":772,"callItm":14,"putItm":54,"isAtm":14},23,{"contract_symbol":770,"symbol":770,"bid":252,"ask":256,"last":289,"change":252,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":521,"implied_volatility":521,"delta":252,"gamma":252,"theta":771,"vega":252,"rho":252,"in_the_money":14},"RKT   261009C00023000",-0.003093,{"contract_symbol":773,"symbol":773,"bid":774,"ask":775,"last":776,"change":252,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":534,"implied_volatility":534,"delta":726,"gamma":252,"theta":777,"vega":252,"rho":778,"in_the_money":54},"RKT   261009P00023000",11.05,11.65,11.54,-0.032878,-0.000578,{"strike":578,"call":780,"put":783,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":781,"symbol":781,"bid":252,"ask":256,"last":733,"change":252,"changePercent":9,"volume":252,"openInterest":180,"open_interest":180,"iv":521,"implied_volatility":521,"delta":252,"gamma":252,"theta":782,"vega":252,"rho":252,"in_the_money":14},"RKT   261009C00024000",-0.003092,{"contract_symbol":784,"symbol":784,"bid":785,"ask":786,"last":787,"change":788,"changePercent":9,"volume":543,"openInterest":252,"open_interest":252,"iv":557,"implied_volatility":557,"delta":726,"gamma":252,"theta":789,"vega":252,"rho":790,"in_the_money":54},"RKT   261009P00024000",12.05,12.6,12.59,-0.13,-0.026438,-0.000603,{"strike":792,"call":793,"put":796,"callItm":14,"putItm":54,"isAtm":14},25,{"contract_symbol":794,"symbol":794,"bid":252,"ask":339,"last":289,"change":252,"changePercent":9,"volume":252,"openInterest":543,"open_interest":543,"iv":521,"implied_volatility":521,"delta":252,"gamma":252,"theta":795,"vega":252,"rho":252,"in_the_money":14},"RKT   261009C00025000",-0.003091,{"contract_symbol":797,"symbol":797,"bid":490,"ask":798,"last":799,"change":800,"changePercent":9,"volume":578,"openInterest":543,"open_interest":543,"iv":557,"implied_volatility":557,"delta":726,"gamma":252,"theta":801,"vega":252,"rho":802,"in_the_money":54},"RKT   261009P00025000",13.7,13.33,-0.34,-0.026437,-0.000628,"2026-10-08T22:06:44.035263+00:00"]