[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROBN":3,"homepage-market-summary":30,"stock-options-ROBN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ROBN","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},"T-Rex 2X Long HOOD Daily Target ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.6224,2.425461,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},30.44,29.95,30.755,29.296,31.82,-1.38,-4.34,578320.431025,122.32,14.49,1128757.3084786548,14.8,423,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"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",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"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":39,"sparkline":54,"date":5},"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":39,"sparkline":60,"date":5},"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":39,"sparkline":67,"date":5},"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":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":210,"updated_at":1168,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",9,"261016",1.1,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},621,6389,0.72,[185,186,190,194,198,202,206],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",44,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",72,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",100,"270115",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-03-19",163,"270319",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2028-01-21",471,"280121",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2029-01-19",835,"290119",[211,230,244,262,278,294,309,329,348,368,390,414,440,464,491,518,545,570,594,618,641,666,689,712,733,754,774,794,816,838,860,882,903,923,942,963,980,998,1014,1031,1049,1066,1083,1099,1117,1131,1148],{"strike":212,"call":213,"put":222,"callItm":11,"putItm":39,"isAtm":39},14,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":217,"change":218,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":220,"gamma":218,"theta":218,"vega":218,"rho":221,"in_the_money":11},"ROBN  261016C00014000",15.1,16.2,10.99,0,0.485,1,0.003517,{"contract_symbol":223,"symbol":223,"bid":218,"ask":224,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":225,"implied_volatility":225,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":218,"in_the_money":39},"ROBN  261016P00014000",0.55,1.2788,-0.000061,0.000041,-0.000083,0.000012,{"strike":231,"call":232,"put":237,"callItm":11,"putItm":39,"isAtm":39},15,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":220,"gamma":218,"theta":218,"vega":218,"rho":236,"in_the_money":11},"ROBN  261016C00015000",14.3,15.2,0.003768,{"contract_symbol":238,"symbol":238,"bid":218,"ask":224,"last":239,"change":218,"changePercent":9,"volume":218,"openInterest":220,"open_interest":220,"iv":225,"implied_volatility":225,"delta":240,"gamma":241,"theta":242,"vega":227,"rho":243,"in_the_money":39},"ROBN  261016P00015000",0.41,-0.000233,0.000144,-0.000288,-0.000002,{"strike":245,"call":246,"put":252,"callItm":11,"putItm":39,"isAtm":39},16,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":250,"implied_volatility":250,"delta":220,"gamma":218,"theta":218,"vega":218,"rho":251,"in_the_money":11},"ROBN  261016C00016000",13.1,14.2,0.4929,0.004019,{"contract_symbol":253,"symbol":253,"bid":218,"ask":254,"last":254,"change":218,"changePercent":9,"volume":218,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":39},"ROBN  261016P00016000",0.1,12,1.2808,-0.000736,0.000419,-0.00084,0.00012,-0.000006,{"strike":263,"call":264,"put":269,"callItm":11,"putItm":39,"isAtm":39},17,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":220,"gamma":218,"theta":218,"vega":218,"rho":268,"in_the_money":11},"ROBN  261016C00017000",12.1,13.2,0.00427,{"contract_symbol":270,"symbol":270,"bid":218,"ask":224,"last":271,"change":218,"changePercent":9,"volume":218,"openInterest":272,"open_interest":272,"iv":225,"implied_volatility":225,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":39},"ROBN  261016P00017000",0.3,5,-0.001973,0.001035,-0.002066,0.000297,-0.000016,{"strike":279,"call":280,"put":285,"callItm":11,"putItm":39,"isAtm":39},18,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":220,"gamma":218,"theta":218,"vega":218,"rho":284,"in_the_money":11},"ROBN  261016C00018000",11.1,12.2,0.004521,{"contract_symbol":286,"symbol":286,"bid":218,"ask":224,"last":287,"change":218,"changePercent":9,"volume":218,"openInterest":288,"open_interest":288,"iv":225,"implied_volatility":225,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":39},"ROBN  261016P00018000",0.05,77,-0.004656,0.002242,-0.004477,0.000642,-0.000037,{"strike":295,"call":296,"put":300,"callItm":11,"putItm":39,"isAtm":39},19,{"contract_symbol":297,"symbol":297,"bid":298,"ask":282,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":250,"implied_volatility":250,"delta":220,"gamma":218,"theta":218,"vega":218,"rho":299,"in_the_money":11},"ROBN  261016C00019000",10.2,0.004773,{"contract_symbol":301,"symbol":301,"bid":218,"ask":224,"last":302,"change":218,"changePercent":9,"volume":218,"openInterest":303,"open_interest":303,"iv":225,"implied_volatility":225,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":39},"ROBN  261016P00019000",0.08,35,-0.009808,0.004329,-0.008646,0.001241,-0.000079,{"strike":310,"call":311,"put":318,"callItm":11,"putItm":39,"isAtm":39},20,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":315,"change":218,"changePercent":9,"volume":218,"openInterest":316,"open_interest":316,"iv":219,"implied_volatility":219,"delta":220,"gamma":218,"theta":218,"vega":218,"rho":317,"in_the_money":11},"ROBN  261016C00020000",9.2,10.1,14.55,2,0.005024,{"contract_symbol":319,"symbol":319,"bid":218,"ask":320,"last":321,"change":322,"changePercent":9,"volume":220,"openInterest":323,"open_interest":323,"iv":225,"implied_volatility":225,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":39},"ROBN  261016P00020000",0.2,0.22,0.14,31,-0.018739,0.007567,-0.015115,0.002169,-0.000152,{"strike":330,"call":331,"put":339,"callItm":11,"putItm":39,"isAtm":39},21,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":335,"gamma":336,"theta":337,"vega":218,"rho":338,"in_the_money":11},"ROBN  261016C00021000",8.2,9.1,0.999998,0.000004,-0.000001,0.005275,{"contract_symbol":340,"symbol":340,"bid":218,"ask":341,"last":287,"change":218,"changePercent":9,"volume":218,"openInterest":342,"open_interest":342,"iv":225,"implied_volatility":225,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":39},"ROBN  261016P00021000",0.6,45,-0.0329,0.012131,-0.024229,0.003477,-0.000268,{"strike":349,"call":350,"put":359,"callItm":11,"putItm":39,"isAtm":39},22,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":250,"implied_volatility":250,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":11},"ROBN  261016C00022000",7.2,8.3,0.999963,0.000067,-0.00002,0.000007,0.005526,{"contract_symbol":360,"symbol":360,"bid":218,"ask":361,"last":287,"change":218,"changePercent":9,"volume":218,"openInterest":362,"open_interest":362,"iv":256,"implied_volatility":256,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":39},"ROBN  261016P00022000",0.5,111,-0.053563,0.017953,-0.036023,0.005161,-0.000439,{"strike":369,"call":370,"put":379,"callItm":11,"putItm":39,"isAtm":39},23,{"contract_symbol":371,"symbol":371,"bid":372,"ask":352,"last":266,"change":218,"changePercent":9,"volume":218,"openInterest":220,"open_interest":220,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":11},"ROBN  261016C00023000",6.3,0.6735,0.993824,0.005471,-0.003031,0.000826,0.005729,{"contract_symbol":380,"symbol":380,"bid":218,"ask":381,"last":382,"change":218,"changePercent":9,"volume":218,"openInterest":383,"open_interest":383,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":39},"ROBN  261016P00023000",0.65,0.13,30,1.1427,-0.062556,0.02275,-0.036284,0.005826,-0.000509,{"strike":391,"call":392,"put":402,"callItm":11,"putItm":39,"isAtm":39},24,{"contract_symbol":393,"symbol":393,"bid":394,"ask":372,"last":395,"change":218,"changePercent":9,"volume":218,"openInterest":220,"open_interest":220,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":11},"ROBN  261016C00024000",5.6,6.56,0.7446,0.972128,0.018157,-0.012296,0.00303,0.005809,{"contract_symbol":403,"symbol":403,"bid":254,"ask":404,"last":320,"change":405,"changePercent":9,"volume":406,"openInterest":407,"open_interest":407,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":39},"ROBN  261016P00024000",0.25,0.06,10,88,1.0168,-0.075169,0.029459,-0.037198,0.006713,-0.000607,{"strike":415,"call":416,"put":428,"callItm":11,"putItm":39,"isAtm":39},25,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":420,"change":218,"changePercent":9,"volume":218,"openInterest":421,"open_interest":421,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":11},"ROBN  261016C00025000",4.6,5.4,14.66,3,0.6811,0.956271,0.028707,-0.016287,0.004388,0.005936,{"contract_symbol":429,"symbol":429,"bid":320,"ask":430,"last":271,"change":431,"changePercent":9,"volume":432,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":39},"ROBN  261016P00025000",0.35,0.12,26,199,0.9593,-0.106268,0.040388,-0.045398,0.008683,-0.000859,{"strike":432,"call":441,"put":454,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":445,"change":446,"changePercent":9,"volume":447,"openInterest":421,"open_interest":421,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":11},"ROBN  261016C00026000",3.8,4.5,4.1,-3,11,0.7236,0.897473,0.052172,-0.033365,0.008461,0.005718,{"contract_symbol":455,"symbol":455,"bid":430,"ask":456,"last":430,"change":254,"changePercent":9,"volume":272,"openInterest":457,"open_interest":457,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":39},"ROBN  261016P00026000",0.75,200,1.0073,-0.170258,0.05308,-0.065875,0.011999,-0.001396,{"strike":465,"call":466,"put":479,"callItm":11,"putItm":39,"isAtm":39},27,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":470,"change":471,"changePercent":9,"volume":220,"openInterest":472,"open_interest":472,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":11},"ROBN  261016C00027000",3.1,3.9,3.6,-1.7,49,0.8514,0.79277,0.070944,-0.062816,0.013537,0.005101,{"contract_symbol":480,"symbol":480,"bid":341,"ask":481,"last":482,"change":483,"changePercent":9,"volume":391,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":39},"ROBN  261016P00027000",0.8,0.68,0.24,141,0.9957,-0.236061,0.065355,-0.079142,0.014584,-0.001949,{"strike":492,"call":493,"put":504,"callItm":11,"putItm":39,"isAtm":11},28,{"contract_symbol":494,"symbol":494,"bid":495,"ask":468,"last":496,"change":497,"changePercent":9,"volume":316,"openInterest":415,"open_interest":415,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":11},"ROBN  261016C00028000",2.5,2.7,-9.6,0.9267,0.696243,0.079701,-0.083595,0.016552,0.004523,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":508,"change":509,"changePercent":9,"volume":510,"openInterest":511,"open_interest":511,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":39},"ROBN  261016P00028000",0.9,1.15,1.05,0.4,37,213,0.9638,-0.308679,0.077174,-0.087567,0.01667,-0.002563,{"strike":519,"call":520,"put":532,"callItm":11,"putItm":39,"isAtm":11},29,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":524,"change":525,"changePercent":9,"volume":220,"openInterest":263,"open_interest":263,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":11},"ROBN  261016C00029000",1.9,2.65,2.33,-2.17,0.9962,0.606571,0.081496,-0.098927,0.018221,0.003969,{"contract_symbol":533,"symbol":533,"bid":534,"ask":535,"last":536,"change":361,"changePercent":9,"volume":537,"openInterest":538,"open_interest":538,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":39},"ROBN  261016P00029000",1.35,1.6,1.45,101,332,0.9796,-0.392684,0.082841,-0.097219,0.018211,-0.003303,{"strike":383,"call":546,"put":558,"callItm":11,"putItm":39,"isAtm":11},{"contract_symbol":547,"symbol":547,"bid":535,"ask":548,"last":549,"change":550,"changePercent":9,"volume":263,"openInterest":551,"open_interest":551,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":11},"ROBN  261016C00030000",2.25,1.8,-1.9,131,1.0419,0.522436,0.080752,-0.107074,0.018856,0.003441,{"contract_symbol":559,"symbol":559,"bid":549,"ask":548,"last":560,"change":561,"changePercent":9,"volume":562,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":39},"ROBN  261016P00030000",2.04,0.77,40,473,1.0374,-0.477751,0.081103,-0.106617,0.018857,-0.004094,{"strike":323,"call":571,"put":581,"callItm":39,"putItm":11,"isAtm":11},{"contract_symbol":572,"symbol":572,"bid":573,"ask":549,"last":421,"change":218,"changePercent":9,"volume":218,"openInterest":574,"open_interest":574,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":39},"ROBN  261016C00031000",1.25,7,1.0327,0.443957,0.080741,-0.105314,0.018712,0.002962,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":585,"change":586,"changePercent":9,"volume":272,"openInterest":587,"open_interest":587,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":11},"ROBN  261016P00031000",2.35,3.2,2.73,0.93,103,1.0982,-0.550258,0.076125,-0.112139,0.018736,-0.004813,{"strike":595,"call":596,"put":606,"callItm":39,"putItm":11,"isAtm":11},32,{"contract_symbol":597,"symbol":597,"bid":506,"ask":573,"last":598,"change":66,"changePercent":9,"volume":272,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":39},"ROBN  261016C00032000",1.01,56,0.99,0.359216,0.079766,-0.095486,0.017698,0.002431,{"contract_symbol":607,"symbol":607,"bid":421,"ask":608,"last":609,"change":610,"changePercent":9,"volume":220,"openInterest":611,"open_interest":611,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":11},"ROBN  261016P00032000",3.7,3.4,1.18,248,1.1292,-0.61472,0.07147,-0.111465,0.018112,-0.005474,{"strike":619,"call":620,"put":631,"callItm":39,"putItm":11,"isAtm":39},33,{"contract_symbol":621,"symbol":621,"bid":341,"ask":573,"last":622,"change":623,"changePercent":9,"volume":255,"openInterest":624,"open_interest":624,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":39},"ROBN  261016C00033000",0.88,-0.86,58,0.9266,0.272543,0.075729,-0.079417,0.015726,0.001874,{"contract_symbol":632,"symbol":632,"bid":443,"ask":444,"last":633,"change":316,"changePercent":9,"volume":316,"openInterest":634,"open_interest":634,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":11},"ROBN  261016P00033000",4.25,106,1.1325,-0.679203,0.066772,-0.104597,0.016947,-0.006138,{"strike":642,"call":643,"put":654,"callItm":39,"putItm":11,"isAtm":39},34,{"contract_symbol":644,"symbol":644,"bid":271,"ask":645,"last":224,"change":646,"changePercent":9,"volume":406,"openInterest":647,"open_interest":647,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":39},"ROBN  261016C00034000",0.7,-0.9,50,0.9644,0.22038,0.064921,-0.073744,0.014031,0.001519,{"contract_symbol":655,"symbol":655,"bid":444,"ask":656,"last":657,"change":658,"changePercent":9,"volume":220,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":11},"ROBN  261016P00034000",5.2,5.04,2.54,63,1.1943,-0.722256,0.059305,-0.103317,0.015873,-0.006678,{"strike":303,"call":667,"put":678,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":668,"symbol":668,"bid":509,"ask":381,"last":224,"change":669,"changePercent":9,"volume":670,"openInterest":671,"open_interest":671,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":39},"ROBN  261016C00035000",-0.85,13,237,1.0187,0.184923,0.055297,-0.070187,0.012642,0.001275,{"contract_symbol":679,"symbol":679,"bid":419,"ask":372,"last":680,"change":681,"changePercent":9,"volume":272,"openInterest":682,"open_interest":682,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":11},"ROBN  261016P00035000",5.63,1.93,84,1.2683,-0.753212,0.052526,-0.103339,0.014951,-0.00714,{"strike":690,"call":691,"put":702,"callItm":39,"putItm":11,"isAtm":39},36,{"contract_symbol":692,"symbol":692,"bid":404,"ask":361,"last":693,"change":694,"changePercent":9,"volume":272,"openInterest":695,"open_interest":695,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":39},"ROBN  261016C00036000",0.36,-0.59,55,1.0609,0.152426,0.046922,-0.064505,0.011156,0.001051,{"contract_symbol":703,"symbol":703,"bid":372,"ask":704,"last":705,"change":218,"changePercent":9,"volume":218,"openInterest":647,"open_interest":647,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":11},"ROBN  261016P00036000",7.1,4.3,1.3079,-0.787245,0.046905,-0.097994,0.013748,-0.007617,{"strike":510,"call":713,"put":723,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":714,"symbol":714,"bid":404,"ask":430,"last":430,"change":715,"changePercent":9,"volume":432,"openInterest":716,"open_interest":716,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":39},"ROBN  261016C00037000",-0.65,144,1.0801,0.122022,0.039586,-0.056403,0.009582,0.000843,{"contract_symbol":724,"symbol":724,"bid":352,"ask":333,"last":725,"change":218,"changePercent":9,"volume":218,"openInterest":726,"open_interest":726,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":11},"ROBN  261016P00037000",4.4,47,1.3512,-0.813948,0.041877,-0.093382,0.012681,-0.008047,{"strike":734,"call":735,"put":745,"callItm":39,"putItm":11,"isAtm":39},38,{"contract_symbol":736,"symbol":736,"bid":737,"ask":404,"last":320,"change":738,"changePercent":9,"volume":492,"openInterest":599,"open_interest":599,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":39},"ROBN  261016C00038000",0.15,-0.5,1.0836,0.094762,0.032866,-0.047196,0.007992,0.000658,{"contract_symbol":746,"symbol":746,"bid":747,"ask":177,"last":469,"change":218,"changePercent":9,"volume":218,"openInterest":562,"open_interest":562,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":11},"ROBN  261016P00038000",8,1.3846,-0.838251,0.037384,-0.087537,0.011601,-0.008459,{"strike":755,"call":756,"put":765,"callItm":39,"putItm":11,"isAtm":39},39,{"contract_symbol":757,"symbol":757,"bid":737,"ask":320,"last":737,"change":150,"changePercent":9,"volume":432,"openInterest":758,"open_interest":758,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":39},"ROBN  261016C00039000",192,1.1176,0.078207,0.027622,-0.042136,0.006918,0.000543,{"contract_symbol":766,"symbol":766,"bid":177,"ask":314,"last":767,"change":218,"changePercent":9,"volume":218,"openInterest":177,"open_interest":177,"iv":768,"implied_volatility":768,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":11},"ROBN  261016P00039000",6.75,1.4284,-0.855878,0.033546,-0.083707,0.010753,-0.008828,{"strike":562,"call":775,"put":786,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":776,"symbol":776,"bid":254,"ask":320,"last":382,"change":777,"changePercent":9,"volume":778,"openInterest":779,"open_interest":779,"iv":780,"implied_volatility":780,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":39},"ROBN  261016C00040000",-0.27,128,454,1.1496,0.065305,0.023383,-0.037744,0.006024,0.000454,{"contract_symbol":787,"symbol":787,"bid":406,"ask":447,"last":298,"change":788,"changePercent":9,"volume":220,"openInterest":595,"open_interest":595,"iv":768,"implied_volatility":768,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":11},"ROBN  261016P00040000",2.89,-0.880346,0.029522,-0.073574,0.009451,-0.009241,{"strike":795,"call":796,"put":805,"callItm":39,"putItm":11,"isAtm":39},41,{"contract_symbol":797,"symbol":797,"bid":218,"ask":645,"last":271,"change":218,"changePercent":9,"volume":218,"openInterest":798,"open_interest":798,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":39},"ROBN  261016C00041000",76,1.1671,0.053034,0.019549,-0.032567,0.00512,0.000369,{"contract_symbol":806,"symbol":806,"bid":447,"ask":807,"last":808,"change":218,"changePercent":9,"volume":218,"openInterest":809,"open_interest":809,"iv":810,"implied_volatility":810,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":815,"in_the_money":11},"ROBN  261016P00041000",11.9,9.58,6,1.4506,-0.896116,0.026257,-0.067574,0.008548,-0.009597,{"strike":817,"call":818,"put":829,"callItm":39,"putItm":11,"isAtm":39},42,{"contract_symbol":819,"symbol":819,"bid":287,"ask":737,"last":254,"change":820,"changePercent":9,"volume":821,"openInterest":822,"open_interest":822,"iv":823,"implied_volatility":823,"delta":824,"gamma":825,"theta":826,"vega":827,"rho":828,"in_the_money":39},"ROBN  261016C00042000",-0.2,52,425,1.1835,0.042424,0.016132,-0.027598,0.004279,0.000296,{"contract_symbol":830,"symbol":830,"bid":807,"ask":831,"last":298,"change":218,"changePercent":9,"volume":218,"openInterest":231,"open_interest":231,"iv":832,"implied_volatility":832,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":11},"ROBN  261016P00042000",12.9,1.411,-0.921057,0.022033,-0.053579,0.006967,-0.010012,{"strike":839,"call":840,"put":850,"callItm":39,"putItm":11,"isAtm":39},43,{"contract_symbol":841,"symbol":841,"bid":218,"ask":341,"last":842,"change":218,"changePercent":9,"volume":218,"openInterest":843,"open_interest":843,"iv":844,"implied_volatility":844,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":39},"ROBN  261016C00043000",0.27,46,1.2288,0.038083,0.014232,-0.02625,0.00392,0.000265,{"contract_symbol":851,"symbol":851,"bid":852,"ask":853,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":854,"implied_volatility":854,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":11},"ROBN  261016P00043000",12.8,13.9,1.3653,-0.94244,0.01784,-0.040617,0.005459,-0.010406,{"strike":188,"call":861,"put":871,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":862,"symbol":862,"bid":287,"ask":737,"last":863,"change":864,"changePercent":9,"volume":220,"openInterest":383,"open_interest":383,"iv":865,"implied_volatility":865,"delta":866,"gamma":867,"theta":868,"vega":869,"rho":870,"in_the_money":39},"ROBN  261016C00044000",0.09,-0.16,1.2797,0.035532,0.012905,-0.025847,0.003706,0.000247,{"contract_symbol":872,"symbol":872,"bid":873,"ask":874,"last":747,"change":218,"changePercent":9,"volume":218,"openInterest":875,"open_interest":875,"iv":876,"implied_volatility":876,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":11},"ROBN  261016P00044000",13.8,14.9,4,1.2786,-0.964856,0.012809,-0.025577,0.00367,-0.010808,{"strike":342,"call":883,"put":893,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":884,"symbol":884,"bid":218,"ask":737,"last":287,"change":885,"changePercent":9,"volume":875,"openInterest":886,"open_interest":886,"iv":887,"implied_volatility":887,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":39},"ROBN  261016C00045000",-0.1,240,1.3316,0.033157,0.011724,-0.025392,0.003499,0.00023,{"contract_symbol":894,"symbol":894,"bid":874,"ask":895,"last":896,"change":218,"changePercent":9,"volume":218,"openInterest":510,"open_interest":510,"iv":897,"implied_volatility":897,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":11},"ROBN  261016P00045000",15.9,15.7,1.2434,-0.976015,0.009583,-0.01812,0.002674,-0.011136,{"strike":843,"call":904,"put":914,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":905,"symbol":905,"bid":218,"ask":737,"last":287,"change":906,"changePercent":9,"volume":316,"openInterest":907,"open_interest":907,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":39},"ROBN  261016C00046000",-0.15,51,1.379,0.030991,0.010708,-0.024869,0.003309,0.000214,{"contract_symbol":915,"symbol":915,"bid":895,"ask":916,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":917,"implied_volatility":917,"delta":918,"gamma":919,"theta":920,"vega":921,"rho":922,"in_the_money":11},"ROBN  261016P00046000",16.9,0.9851,-0.996401,0.002311,-0.002739,0.00051,-0.011529,{"strike":726,"call":924,"put":933,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":925,"symbol":925,"bid":218,"ask":737,"last":287,"change":926,"changePercent":9,"volume":220,"openInterest":927,"open_interest":927,"iv":908,"implied_volatility":908,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":39},"ROBN  261016C00047000",-0.05,134,0.024717,0.008868,-0.020596,0.002741,0.000171,{"contract_symbol":934,"symbol":934,"bid":916,"ask":935,"last":936,"change":218,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":917,"implied_volatility":917,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":11},"ROBN  261016P00047000",17.9,9.85,-0.997638,0.001581,-0.001874,0.000349,-0.011789,{"strike":943,"call":944,"put":953,"callItm":39,"putItm":11,"isAtm":39},48,{"contract_symbol":945,"symbol":945,"bid":218,"ask":430,"last":287,"change":820,"changePercent":9,"volume":421,"openInterest":946,"open_interest":946,"iv":947,"implied_volatility":947,"delta":948,"gamma":949,"theta":950,"vega":951,"rho":952,"in_the_money":39},"ROBN  261016C00048000",64,1.3771,0.019643,0.007309,-0.016953,0.002259,0.000136,{"contract_symbol":954,"symbol":954,"bid":935,"ask":955,"last":956,"change":218,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":957,"implied_volatility":957,"delta":958,"gamma":959,"theta":960,"vega":961,"rho":962,"in_the_money":11},"ROBN  261016P00048000",18.8,15.18,1.1952,-0.991934,0.0039,-0.006813,0.001046,-0.012,{"strike":472,"call":964,"put":971,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":965,"symbol":965,"bid":218,"ask":341,"last":254,"change":218,"changePercent":9,"volume":218,"openInterest":492,"open_interest":492,"iv":908,"implied_volatility":908,"delta":966,"gamma":967,"theta":968,"vega":969,"rho":970,"in_the_money":39},"ROBN  261016C00049000",0.015561,0.005987,-0.013905,0.00185,0.000108,{"contract_symbol":972,"symbol":972,"bid":973,"ask":974,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":917,"implied_volatility":917,"delta":975,"gamma":976,"theta":977,"vega":978,"rho":979,"in_the_money":11},"ROBN  261016P00049000",18.9,19.9,-0.999006,0.000718,-0.000851,0.000158,-0.012301,{"strike":647,"call":981,"put":989,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":982,"symbol":982,"bid":218,"ask":404,"last":287,"change":926,"changePercent":9,"volume":447,"openInterest":983,"open_interest":983,"iv":947,"implied_volatility":947,"delta":984,"gamma":985,"theta":986,"vega":987,"rho":988,"in_the_money":39},"ROBN  261016C00050000",414,0.012281,0.004885,-0.01133,0.00151,0.000086,{"contract_symbol":990,"symbol":990,"bid":974,"ask":991,"last":992,"change":218,"changePercent":9,"volume":218,"openInterest":220,"open_interest":220,"iv":917,"implied_volatility":917,"delta":993,"gamma":994,"theta":995,"vega":996,"rho":997,"in_the_money":11},"ROBN  261016P00050000",20.9,17.15,-0.999363,0.000477,-0.000565,0.000105,-0.012555,{"strike":907,"call":999,"put":1006,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1000,"symbol":1000,"bid":218,"ask":341,"last":287,"change":926,"changePercent":9,"volume":421,"openInterest":303,"open_interest":303,"iv":908,"implied_volatility":908,"delta":1001,"gamma":1002,"theta":1003,"vega":1004,"rho":1005,"in_the_money":39},"ROBN  261016C00051000",0.009679,0.003968,-0.009216,0.001226,0.000068,{"contract_symbol":1007,"symbol":1007,"bid":991,"ask":1008,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":957,"implied_volatility":957,"delta":1009,"gamma":1010,"theta":1011,"vega":1012,"rho":1013,"in_the_money":11},"ROBN  261016P00051000",21.9,-0.996794,0.001715,-0.002997,0.00046,-0.012788,{"strike":821,"call":1015,"put":1022,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1016,"symbol":1016,"bid":218,"ask":341,"last":302,"change":218,"changePercent":9,"volume":218,"openInterest":755,"open_interest":755,"iv":908,"implied_volatility":908,"delta":1017,"gamma":1018,"theta":1019,"vega":1020,"rho":1021,"in_the_money":39},"ROBN  261016C00052000",0.007604,0.003211,-0.007458,0.000992,0.000053,{"contract_symbol":1023,"symbol":1023,"bid":1008,"ask":1024,"last":1025,"change":218,"changePercent":9,"volume":218,"openInterest":220,"open_interest":220,"iv":917,"implied_volatility":917,"delta":1026,"gamma":1027,"theta":1028,"vega":1029,"rho":1030,"in_the_money":11},"ROBN  261016P00052000",22.8,19.1,-0.999742,0.000206,-0.000244,0.000045,-0.01306,{"strike":1032,"call":1033,"put":1041,"callItm":39,"putItm":11,"isAtm":39},53,{"contract_symbol":1034,"symbol":1034,"bid":218,"ask":224,"last":1035,"change":218,"changePercent":9,"volume":218,"openInterest":279,"open_interest":279,"iv":908,"implied_volatility":908,"delta":1036,"gamma":1037,"theta":1038,"vega":1039,"rho":1040,"in_the_money":39},"ROBN  261016C00053000",0.03,0.005959,0.002589,-0.006013,0.0008,0.000042,{"contract_symbol":1042,"symbol":1042,"bid":1024,"ask":1043,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":917,"implied_volatility":917,"delta":1044,"gamma":1045,"theta":1046,"vega":1047,"rho":1048,"in_the_money":11},"ROBN  261016P00053000",23.7,-0.999838,0.000134,-0.000158,0.00003,-0.013312,{"strike":1050,"call":1051,"put":1057,"callItm":39,"putItm":11,"isAtm":39},54,{"contract_symbol":1052,"symbol":1052,"bid":218,"ask":224,"last":431,"change":218,"changePercent":9,"volume":218,"openInterest":342,"open_interest":342,"iv":947,"implied_volatility":947,"delta":1053,"gamma":1054,"theta":1055,"vega":292,"rho":1056,"in_the_money":39},"ROBN  261016C00054000",0.00465,0.002078,-0.004819,0.000033,{"contract_symbol":1058,"symbol":1058,"bid":1059,"ask":1060,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":957,"implied_volatility":957,"delta":1061,"gamma":1062,"theta":1063,"vega":1064,"rho":1065,"in_the_money":11},"ROBN  261016P00054000",23.8,24.9,-0.998768,0.00072,-0.001258,0.000193,-0.013556,{"strike":695,"call":1067,"put":1075,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1068,"symbol":1068,"bid":218,"ask":737,"last":287,"change":218,"changePercent":9,"volume":218,"openInterest":1069,"open_interest":1069,"iv":908,"implied_volatility":908,"delta":1070,"gamma":1071,"theta":1072,"vega":1073,"rho":1074,"in_the_money":39},"ROBN  261016C00055000",140,0.003637,0.001666,-0.00387,0.000515,0.000026,{"contract_symbol":1076,"symbol":1076,"bid":1077,"ask":1078,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":917,"implied_volatility":917,"delta":1079,"gamma":1080,"theta":1081,"vega":229,"rho":1082,"in_the_money":11},"ROBN  261016P00055000",24.8,25.8,-0.999936,0.000055,-0.000066,-0.013815,{"strike":599,"call":1084,"put":1091,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1085,"symbol":1085,"bid":218,"ask":224,"last":405,"change":218,"changePercent":9,"volume":218,"openInterest":349,"open_interest":349,"iv":908,"implied_volatility":908,"delta":1086,"gamma":1087,"theta":1088,"vega":1089,"rho":1090,"in_the_money":39},"ROBN  261016C00056000",0.002833,0.001331,-0.003091,0.000411,0.00002,{"contract_symbol":1092,"symbol":1092,"bid":1078,"ask":1093,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":917,"implied_volatility":917,"delta":1094,"gamma":1095,"theta":1096,"vega":1097,"rho":1098,"in_the_money":11},"ROBN  261016P00056000",26.9,-0.999961,0.000035,-0.000042,0.000008,-0.014066,{"strike":1100,"call":1101,"put":1108,"callItm":39,"putItm":11,"isAtm":39},57,{"contract_symbol":1102,"symbol":1102,"bid":218,"ask":224,"last":302,"change":218,"changePercent":9,"volume":218,"openInterest":465,"open_interest":465,"iv":947,"implied_volatility":947,"delta":1103,"gamma":1104,"theta":1105,"vega":1106,"rho":1107,"in_the_money":39},"ROBN  261016C00057000",0.002196,0.001058,-0.002454,0.000327,0.000015,{"contract_symbol":1109,"symbol":1109,"bid":1110,"ask":1111,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":917,"implied_volatility":917,"delta":1112,"gamma":1113,"theta":1114,"vega":1115,"rho":1116,"in_the_money":11},"ROBN  261016P00057000",26.8,27.8,-0.999976,0.000022,-0.000027,0.000005,-0.014317,{"strike":624,"call":1118,"put":1123,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1119,"symbol":1119,"bid":218,"ask":224,"last":431,"change":218,"changePercent":9,"volume":218,"openInterest":943,"open_interest":943,"iv":908,"implied_volatility":908,"delta":1120,"gamma":722,"theta":1121,"vega":1122,"rho":229,"in_the_money":39},"ROBN  261016C00058000",0.001711,-0.001957,0.00026,{"contract_symbol":1124,"symbol":1124,"bid":1111,"ask":1125,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":917,"implied_volatility":917,"delta":1126,"gamma":1127,"theta":1128,"vega":1129,"rho":1130,"in_the_money":11},"ROBN  261016P00058000",28.8,-0.999985,0.000014,-0.000017,0.000003,-0.014569,{"strike":1132,"call":1133,"put":1140,"callItm":39,"putItm":11,"isAtm":39},59,{"contract_symbol":1134,"symbol":1134,"bid":218,"ask":224,"last":320,"change":218,"changePercent":9,"volume":218,"openInterest":747,"open_interest":747,"iv":908,"implied_volatility":908,"delta":1135,"gamma":1136,"theta":1137,"vega":1138,"rho":1139,"in_the_money":39},"ROBN  261016C00059000",0.001327,0.000668,-0.001552,0.000207,0.000009,{"contract_symbol":1141,"symbol":1141,"bid":1142,"ask":1143,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":917,"implied_volatility":917,"delta":1144,"gamma":1139,"theta":1145,"vega":1146,"rho":1147,"in_the_money":11},"ROBN  261016P00059000",28.7,29.9,-0.999991,-0.000011,0.000002,-0.01482,{"strike":1149,"call":1150,"put":1158,"callItm":39,"putItm":11,"isAtm":39},60,{"contract_symbol":1151,"symbol":1151,"bid":218,"ask":224,"last":1152,"change":218,"changePercent":9,"volume":218,"openInterest":1153,"open_interest":1153,"iv":947,"implied_volatility":947,"delta":1154,"gamma":1155,"theta":1156,"vega":1157,"rho":357,"in_the_money":39},"ROBN  261016C00060000",0.04,118,0.001023,0.000527,-0.001222,0.000163,{"contract_symbol":1159,"symbol":1159,"bid":1160,"ask":1161,"last":1162,"change":218,"changePercent":9,"volume":218,"openInterest":220,"open_interest":220,"iv":957,"implied_volatility":957,"delta":1163,"gamma":1164,"theta":1165,"vega":1166,"rho":1167,"in_the_money":11},"ROBN  261016P00060000",29.7,30.8,25.3,-0.999831,0.000114,-0.0002,0.000031,-0.01507,"2026-10-07T15:58:02.478573+00:00"]