[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROKT":3,"homepage-market-summary":29,"stock-options-ROKT":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ROKT","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},"State Street SPDR S&P Kensho Final Frontiers ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1912,0.202888,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},103.03,104.5,102.45,106.1435,-3.1135,-2.93,34462.899245,137.63,72.64,24861.120518190477,46.8,1999,{"status":30,"indices":31,"watchlist":74,"sectors":95,"benchmarks":150},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":22,"pct_change":93,"is_up":38,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":38},"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":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":65,"price":139,"is_up":38},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"status":171,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":172,"days_to_expiration":175,"iv_index":177,"expiration_iv":177,"kpis":178,"expirations":182,"strikes":196,"updated_at":855,"task_id":9},"SUCCESS",{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.4,{"total_volume":179,"total_open_interest":180,"put_call_ratio":181,"implied_volatility":177},0,179,0.12,[183,184,188,192],{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},{"date":185,"label":185,"type":174,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",44,"261120",{"date":189,"label":189,"type":174,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-01-15",100,"270115",{"date":193,"label":193,"type":174,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-04-16",191,"270416",[197,210,220,230,239,247,259,278,296,314,333,351,371,389,408,428,445,466,488,508,528,549,566,584,601,620,638,656,674,693,709,723,739,750,759,768,779,788,798,807,815,823,831,839,847],{"strike":198,"call":199,"put":206,"callItm":11,"putItm":38,"isAtm":38},50,{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":205,"in_the_money":11},"ROKT  261016C00050000",51,55.9,0.3852,1,0.012559,{"contract_symbol":207,"symbol":207,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":38},"ROKT  261016P00050000",4.1,0.4416,{"strike":211,"call":212,"put":218,"callItm":11,"putItm":38,"isAtm":38},55,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":216,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":217,"in_the_money":11},"ROKT  261016C00055000",46,50.9,63.7,0.013815,{"contract_symbol":219,"symbol":219,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":38},"ROKT  261016P00055000",{"strike":221,"call":222,"put":228,"callItm":11,"putItm":38,"isAtm":38},60,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":226,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":227,"in_the_money":11},"ROKT  261016C00060000",41,45.9,57.8,0.015071,{"contract_symbol":229,"symbol":229,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":38},"ROKT  261016P00060000",{"strike":231,"call":232,"put":237,"callItm":11,"putItm":38,"isAtm":38},65,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":236,"in_the_money":11},"ROKT  261016C00065000",36,40.9,0.016327,{"contract_symbol":238,"symbol":238,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":38},"ROKT  261016P00065000",{"strike":240,"call":241,"put":245,"callItm":11,"putItm":38,"isAtm":38},70,{"contract_symbol":242,"symbol":242,"bid":243,"ask":234,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":244,"in_the_money":11},"ROKT  261016C00070000",31.1,0.017583,{"contract_symbol":246,"symbol":246,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":38},"ROKT  261016P00070000",{"strike":248,"call":249,"put":254,"callItm":11,"putItm":38,"isAtm":38},75,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":253,"in_the_money":11},"ROKT  261016C00075000",26.1,31,0.018839,{"contract_symbol":255,"symbol":255,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":256,"gamma":257,"theta":258,"vega":257,"rho":179,"in_the_money":38},"ROKT  261016P00075000",-0.000003,0.000002,-0.000005,{"strike":260,"call":261,"put":269,"callItm":11,"putItm":38,"isAtm":38},80,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":265,"gamma":266,"theta":267,"vega":266,"rho":268,"in_the_money":11},"ROKT  261016C00080000",21.1,26,0.999982,0.000013,-0.000027,0.020094,{"contract_symbol":270,"symbol":270,"bid":179,"ask":208,"last":271,"change":179,"changePercent":9,"volume":179,"openInterest":272,"open_interest":272,"iv":209,"implied_volatility":209,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":38},"ROKT  261016P00080000",0.9,10,-0.000152,0.000082,-0.00023,0.000096,-0.000004,{"strike":279,"call":280,"put":289,"callItm":11,"putItm":38,"isAtm":38},85,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":11},"ROKT  261016C00085000",16.1,21,0.999149,0.000463,-0.000993,0.000473,0.021328,{"contract_symbol":290,"symbol":290,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":38},"ROKT  261016P00085000",-0.003025,0.001281,-0.003613,0.001501,-0.00008,{"strike":297,"call":298,"put":307,"callItm":11,"putItm":38,"isAtm":38},90,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":224,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":11},"ROKT  261016C00090000",11.1,16,0.986148,0.005637,-0.01209,0.005759,0.022241,{"contract_symbol":308,"symbol":308,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":38},"ROKT  261016P00090000",-0.026896,0.008638,-0.024355,0.010118,-0.000713,{"strike":315,"call":316,"put":326,"callItm":11,"putItm":38,"isAtm":38},95,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":179,"changePercent":9,"volume":179,"openInterest":204,"open_interest":204,"iv":203,"implied_volatility":203,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":11},"ROKT  261016C00095000",6.3,11.2,25.46,0.905888,0.026757,-0.057388,0.027336,0.021362,{"contract_symbol":327,"symbol":327,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":38},"ROKT  261016P00095000",-0.123826,0.028433,-0.080161,0.033304,-0.00331,{"strike":334,"call":335,"put":344,"callItm":11,"putItm":38,"isAtm":38},96,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":11},"ROKT  261016C00096000",5.3,10.2,0.873758,0.033041,-0.070866,0.033757,0.020754,{"contract_symbol":345,"symbol":345,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":38},"ROKT  261016P00096000",-0.157094,0.033425,-0.094234,0.039151,-0.004208,{"strike":352,"call":353,"put":363,"callItm":11,"putItm":38,"isAtm":38},97,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":357,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":11},"ROKT  261016C00097000",4.5,9.4,34,0.835119,0.039551,-0.08483,0.040407,0.019968,{"contract_symbol":364,"symbol":364,"bid":179,"ask":365,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":38},"ROKT  261016P00097000",4.2,-0.195329,0.038372,-0.108185,0.044947,-0.005244,{"strike":372,"call":373,"put":382,"callItm":11,"putItm":38,"isAtm":38},98,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":11},"ROKT  261016C00098000",3.6,8.5,0.790051,0.045934,-0.09852,0.046928,0.019004,{"contract_symbol":383,"symbol":383,"bid":179,"ask":365,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":38},"ROKT  261016P00098000",-0.238265,0.043051,-0.121376,0.050427,-0.006412,{"strike":390,"call":391,"put":400,"callItm":11,"putItm":38,"isAtm":38},99,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":11},"ROKT  261016C00099000",2.8,7.7,0.739012,0.051807,-0.111113,0.052928,0.017875,{"contract_symbol":401,"symbol":401,"bid":179,"ask":402,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":38},"ROKT  261016P00099000",4.3,-0.285407,0.047235,-0.13317,0.055327,-0.0077,{"strike":190,"call":409,"put":419,"callItm":11,"putItm":38,"isAtm":38},{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":413,"change":179,"changePercent":9,"volume":179,"openInterest":204,"open_interest":204,"iv":203,"implied_volatility":203,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":11},"ROKT  261016C00100000",2.15,7,11.9,0.68285,0.056791,-0.121803,0.05802,0.016599,{"contract_symbol":420,"symbol":420,"bid":179,"ask":421,"last":422,"change":179,"changePercent":9,"volume":179,"openInterest":204,"open_interest":204,"iv":209,"implied_volatility":209,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":38},"ROKT  261016P00100000",2.5,2.25,-0.33605,0.050714,-0.142981,0.059403,-0.009091,{"strike":429,"call":430,"put":438,"callItm":11,"putItm":38,"isAtm":11},101,{"contract_symbol":431,"symbol":431,"bid":432,"ask":318,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":11},"ROKT  261016C00101000",1.4,0.622745,0.060559,-0.129888,0.06187,0.015205,{"contract_symbol":439,"symbol":439,"bid":179,"ask":355,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":38},"ROKT  261016P00101000",-0.389312,0.053318,-0.150321,0.062453,-0.010564,{"strike":446,"call":447,"put":457,"callItm":11,"putItm":38,"isAtm":11},102,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":11},"ROKT  261016C00102000",0.85,5.7,0.3459,0.56432,0.069896,-0.120885,0.064123,0.013903,{"contract_symbol":458,"symbol":458,"bid":179,"ask":459,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":38},"ROKT  261016P00102000",4.7,0.4059,-0.441641,0.059709,-0.142171,0.064273,-0.011968,{"strike":467,"call":468,"put":478,"callItm":11,"putItm":38,"isAtm":11},103,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":11},"ROKT  261016C00103000",0.3,5.2,0.3039,0.489885,0.080577,-0.107576,0.064949,0.012178,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":38},"ROKT  261016P00103000",0.05,4.9,0.3682,-0.504638,0.06652,-0.130377,0.064965,-0.013658,{"strike":489,"call":490,"put":500,"callItm":38,"putItm":11,"isAtm":11},104,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":38},"ROKT  261016C00104000",0.1,5,0.3476,0.424225,0.069208,-0.120837,0.063794,0.010522,{"contract_symbol":501,"symbol":501,"bid":480,"ask":481,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":11},"ROKT  261016P00104000",0.32,-0.584,0.074858,-0.110773,0.063524,-0.01577,{"strike":509,"call":510,"put":519,"callItm":38,"putItm":11,"isAtm":11},105,{"contract_symbol":511,"symbol":511,"bid":179,"ask":459,"last":512,"change":179,"changePercent":9,"volume":179,"openInterest":204,"open_interest":204,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":38},"ROKT  261016C00105000",9.2,0.3893,0.374711,0.05979,-0.131004,0.061739,0.009272,{"contract_symbol":520,"symbol":520,"bid":521,"ask":337,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":11},"ROKT  261016P00105000",0.5,0.2637,-0.690122,0.08213,-0.082563,0.057444,-0.018586,{"strike":529,"call":530,"put":539,"callItm":38,"putItm":11,"isAtm":38},106,{"contract_symbol":531,"symbol":531,"bid":179,"ask":532,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":38},"ROKT  261016C00106000",4.6,0.4251,0.334409,0.052585,-0.137367,0.059289,0.008261,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":11},"ROKT  261016P00106000",1.2,6.1,0.2334,-0.794479,0.074866,-0.058943,0.046341,-0.02143,{"strike":550,"call":551,"put":559,"callItm":38,"putItm":11,"isAtm":38},107,{"contract_symbol":552,"symbol":552,"bid":179,"ask":402,"last":553,"change":179,"changePercent":9,"volume":179,"openInterest":204,"open_interest":204,"iv":533,"implied_volatility":533,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":38},"ROKT  261016C00107000",10.47,0.285312,0.049063,-0.128166,0.055318,0.007065,{"contract_symbol":560,"symbol":560,"bid":411,"ask":412,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":543,"implied_volatility":543,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":11},"ROKT  261016P00107000",-0.859017,0.058839,-0.046325,0.03642,-0.023306,{"strike":567,"call":568,"put":576,"callItm":38,"putItm":11,"isAtm":38},108,{"contract_symbol":569,"symbol":569,"bid":179,"ask":570,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":533,"implied_volatility":533,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":38},"ROKT  261016C00108000",4.4,0.240344,0.044938,-0.117389,0.050667,0.005965,{"contract_symbol":577,"symbol":577,"bid":393,"ask":578,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":543,"implied_volatility":543,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":11},"ROKT  261016P00108000",7.6,-0.907812,0.043493,-0.034243,0.026921,-0.024789,{"strike":585,"call":586,"put":593,"callItm":38,"putItm":11,"isAtm":38},109,{"contract_symbol":587,"symbol":587,"bid":179,"ask":365,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":533,"implied_volatility":533,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":38},"ROKT  261016C00109000",0.199897,0.040425,-0.105602,0.045579,0.004971,{"contract_symbol":594,"symbol":594,"bid":595,"ask":376,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":543,"implied_volatility":543,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":11},"ROKT  261016P00109000",3.7,-0.942553,0.03029,-0.023847,0.018749,-0.02592,{"strike":602,"call":603,"put":612,"callItm":38,"putItm":11,"isAtm":38},110,{"contract_symbol":604,"symbol":604,"bid":179,"ask":570,"last":605,"change":179,"changePercent":9,"volume":179,"openInterest":606,"open_interest":606,"iv":533,"implied_volatility":533,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":38},"ROKT  261016C00110000",14.5,11,0.164152,0.035735,-0.093351,0.040291,0.00409,{"contract_symbol":613,"symbol":613,"bid":532,"ask":356,"last":614,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":543,"implied_volatility":543,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":11},"ROKT  261016P00110000",7.2,-0.965884,0.019907,-0.015673,0.012322,-0.026763,{"strike":621,"call":622,"put":629,"callItm":38,"putItm":11,"isAtm":38},111,{"contract_symbol":623,"symbol":623,"bid":179,"ask":402,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":533,"implied_volatility":533,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":38},"ROKT  261016C00111000",0.133101,0.031057,-0.081129,0.035016,0.003322,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":543,"implied_volatility":543,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":11},"ROKT  261016P00111000",5.6,10.5,-0.980686,0.012367,-0.009737,0.007655,-0.02739,{"strike":639,"call":640,"put":647,"callItm":38,"putItm":11,"isAtm":38},112,{"contract_symbol":641,"symbol":641,"bid":179,"ask":365,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":533,"implied_volatility":533,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":38},"ROKT  261016C00112000",0.106573,0.026548,-0.069351,0.029933,0.002664,{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":543,"implied_volatility":543,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":11},"ROKT  261016P00112000",6.5,11.3,-0.989572,0.007273,-0.005726,0.004502,-0.027868,{"strike":657,"call":658,"put":666,"callItm":38,"putItm":11,"isAtm":38},115,{"contract_symbol":659,"symbol":659,"bid":179,"ask":208,"last":660,"change":179,"changePercent":9,"volume":179,"openInterest":204,"open_interest":204,"iv":533,"implied_volatility":533,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":38},"ROKT  261016C00115000",8.8,0.050786,0.015083,-0.039401,0.017006,0.001275,{"contract_symbol":667,"symbol":667,"bid":668,"ask":605,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":543,"implied_volatility":543,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":11},"ROKT  261016P00115000",9.5,-0.998758,0.001081,-0.000851,0.000669,-0.028855,{"strike":675,"call":676,"put":684,"callItm":38,"putItm":11,"isAtm":38},120,{"contract_symbol":677,"symbol":677,"bid":179,"ask":208,"last":393,"change":179,"changePercent":9,"volume":179,"openInterest":678,"open_interest":678,"iv":533,"implied_volatility":533,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":38},"ROKT  261016C00120000",3,0.011636,0.004392,-0.011474,0.004952,0.000293,{"contract_symbol":685,"symbol":685,"bid":605,"ask":686,"last":687,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":543,"implied_volatility":543,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":11},"ROKT  261016P00120000",19.4,5.28,-0.999985,0.000017,-0.000014,0.000011,-0.030142,{"strike":694,"call":695,"put":703,"callItm":38,"putItm":11,"isAtm":38},125,{"contract_symbol":696,"symbol":696,"bid":179,"ask":208,"last":668,"change":179,"changePercent":9,"volume":179,"openInterest":697,"open_interest":697,"iv":533,"implied_volatility":533,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":38},"ROKT  261016C00125000",22,0.002021,0.000925,-0.002415,0.001042,0.000051,{"contract_symbol":704,"symbol":704,"bid":705,"ask":706,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":543,"implied_volatility":543,"delta":707,"gamma":179,"theta":179,"vega":179,"rho":708,"in_the_money":11},"ROKT  261016P00125000",19.5,24.4,-1,-0.031399,{"strike":710,"call":711,"put":718,"callItm":38,"putItm":11,"isAtm":38},130,{"contract_symbol":712,"symbol":712,"bid":179,"ask":208,"last":480,"change":179,"changePercent":9,"volume":179,"openInterest":234,"open_interest":234,"iv":533,"implied_volatility":533,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":38},"ROKT  261016C00130000",0.000273,0.000146,-0.000382,0.000165,0.000007,{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":543,"implied_volatility":543,"delta":707,"gamma":179,"theta":179,"vega":179,"rho":722,"in_the_money":11},"ROKT  261016P00130000",24.5,29.4,-0.032654,{"strike":724,"call":725,"put":734,"callItm":38,"putItm":11,"isAtm":38},135,{"contract_symbol":726,"symbol":726,"bid":179,"ask":208,"last":727,"change":179,"changePercent":9,"volume":179,"openInterest":728,"open_interest":728,"iv":533,"implied_volatility":533,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":38},"ROKT  261016C00135000",3.22,25,0.000029,0.000018,-0.000047,0.00002,0.000001,{"contract_symbol":735,"symbol":735,"bid":736,"ask":737,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":543,"implied_volatility":543,"delta":707,"gamma":179,"theta":179,"vega":179,"rho":738,"in_the_money":11},"ROKT  261016P00135000",29.5,34.4,-0.03391,{"strike":740,"call":741,"put":745,"callItm":38,"putItm":11,"isAtm":38},140,{"contract_symbol":742,"symbol":742,"bid":179,"ask":208,"last":649,"change":179,"changePercent":9,"volume":179,"openInterest":743,"open_interest":743,"iv":533,"implied_volatility":533,"delta":744,"gamma":257,"theta":258,"vega":257,"rho":179,"in_the_money":38},"ROKT  261016C00140000",58,0.000003,{"contract_symbol":746,"symbol":746,"bid":747,"ask":748,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":543,"implied_volatility":543,"delta":707,"gamma":179,"theta":179,"vega":179,"rho":749,"in_the_money":11},"ROKT  261016P00140000",34.5,39.4,-0.035167,{"strike":751,"call":752,"put":754,"callItm":38,"putItm":11,"isAtm":38},145,{"contract_symbol":753,"symbol":753,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":533,"implied_volatility":533,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":38},"ROKT  261016C00145000",{"contract_symbol":755,"symbol":755,"bid":756,"ask":757,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":543,"implied_volatility":543,"delta":707,"gamma":179,"theta":179,"vega":179,"rho":758,"in_the_money":11},"ROKT  261016P00145000",39.5,44.4,-0.036422,{"strike":760,"call":761,"put":763,"callItm":38,"putItm":11,"isAtm":38},150,{"contract_symbol":762,"symbol":762,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":533,"implied_volatility":533,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":38},"ROKT  261016C00150000",{"contract_symbol":764,"symbol":764,"bid":765,"ask":766,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":543,"implied_volatility":543,"delta":707,"gamma":179,"theta":179,"vega":179,"rho":767,"in_the_money":11},"ROKT  261016P00150000",44.5,49.4,-0.037679,{"strike":769,"call":770,"put":772,"callItm":38,"putItm":11,"isAtm":38},155,{"contract_symbol":771,"symbol":771,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":533,"implied_volatility":533,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":38},"ROKT  261016C00155000",{"contract_symbol":773,"symbol":773,"bid":774,"ask":775,"last":776,"change":179,"changePercent":9,"volume":179,"openInterest":777,"open_interest":777,"iv":543,"implied_volatility":543,"delta":707,"gamma":179,"theta":179,"vega":179,"rho":778,"in_the_money":11},"ROKT  261016P00155000",49.5,54.4,26.8,4,-0.038934,{"strike":780,"call":781,"put":783,"callItm":38,"putItm":11,"isAtm":38},160,{"contract_symbol":782,"symbol":782,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":533,"implied_volatility":533,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":38},"ROKT  261016C00160000",{"contract_symbol":784,"symbol":784,"bid":785,"ask":786,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":543,"implied_volatility":543,"delta":707,"gamma":179,"theta":179,"vega":179,"rho":787,"in_the_money":11},"ROKT  261016P00160000",54.5,59.4,-0.04019,{"strike":789,"call":790,"put":792,"callItm":38,"putItm":11,"isAtm":38},165,{"contract_symbol":791,"symbol":791,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":533,"implied_volatility":533,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":38},"ROKT  261016C00165000",{"contract_symbol":793,"symbol":793,"bid":794,"ask":795,"last":796,"change":179,"changePercent":9,"volume":179,"openInterest":777,"open_interest":777,"iv":543,"implied_volatility":543,"delta":707,"gamma":179,"theta":179,"vega":179,"rho":797,"in_the_money":11},"ROKT  261016P00165000",61.5,63.1,36.2,-0.041446,{"strike":799,"call":800,"put":802,"callItm":38,"putItm":11,"isAtm":38},170,{"contract_symbol":801,"symbol":801,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":533,"implied_volatility":533,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":38},"ROKT  261016C00170000",{"contract_symbol":803,"symbol":803,"bid":804,"ask":805,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":543,"implied_volatility":543,"delta":707,"gamma":179,"theta":179,"vega":179,"rho":806,"in_the_money":11},"ROKT  261016P00170000",64.5,69.5,-0.042702,{"strike":808,"call":809,"put":811,"callItm":38,"putItm":11,"isAtm":38},175,{"contract_symbol":810,"symbol":810,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":533,"implied_volatility":533,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":38},"ROKT  261016C00175000",{"contract_symbol":812,"symbol":812,"bid":805,"ask":813,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":543,"implied_volatility":543,"delta":707,"gamma":179,"theta":179,"vega":179,"rho":814,"in_the_money":11},"ROKT  261016P00175000",74.5,-0.043957,{"strike":816,"call":817,"put":819,"callItm":38,"putItm":11,"isAtm":38},180,{"contract_symbol":818,"symbol":818,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":533,"implied_volatility":533,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":38},"ROKT  261016C00180000",{"contract_symbol":820,"symbol":820,"bid":813,"ask":821,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":543,"implied_volatility":543,"delta":707,"gamma":179,"theta":179,"vega":179,"rho":822,"in_the_money":11},"ROKT  261016P00180000",79.5,-0.045213,{"strike":824,"call":825,"put":827,"callItm":38,"putItm":11,"isAtm":38},185,{"contract_symbol":826,"symbol":826,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":533,"implied_volatility":533,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":38},"ROKT  261016C00185000",{"contract_symbol":828,"symbol":828,"bid":821,"ask":829,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":543,"implied_volatility":543,"delta":707,"gamma":179,"theta":179,"vega":179,"rho":830,"in_the_money":11},"ROKT  261016P00185000",84.5,-0.04647,{"strike":832,"call":833,"put":835,"callItm":38,"putItm":11,"isAtm":38},190,{"contract_symbol":834,"symbol":834,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":533,"implied_volatility":533,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":38},"ROKT  261016C00190000",{"contract_symbol":836,"symbol":836,"bid":829,"ask":837,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":543,"implied_volatility":543,"delta":707,"gamma":179,"theta":179,"vega":179,"rho":838,"in_the_money":11},"ROKT  261016P00190000",89.5,-0.047725,{"strike":840,"call":841,"put":843,"callItm":38,"putItm":11,"isAtm":38},195,{"contract_symbol":842,"symbol":842,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":533,"implied_volatility":533,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":38},"ROKT  261016C00195000",{"contract_symbol":844,"symbol":844,"bid":837,"ask":845,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":543,"implied_volatility":543,"delta":707,"gamma":179,"theta":179,"vega":179,"rho":846,"in_the_money":11},"ROKT  261016P00195000",94.5,-0.048981,{"strike":848,"call":849,"put":851,"callItm":38,"putItm":11,"isAtm":38},200,{"contract_symbol":850,"symbol":850,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":533,"implied_volatility":533,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":38},"ROKT  261016C00200000",{"contract_symbol":852,"symbol":852,"bid":845,"ask":853,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":543,"implied_volatility":543,"delta":707,"gamma":179,"theta":179,"vega":179,"rho":854,"in_the_money":11},"ROKT  261016P00200000",99.5,-0.050238,"2026-10-07T15:58:11.398937+00:00"]