[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROP":3,"homepage-market-summary":27,"stock-options-ROP":169},{"ticker":4,"date":5,"profile":6,"quote":11},"ROP","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Roper Technologies, Inc. Common Stock","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},362.59,353.01,363.8167,351.93,349.41,13.18,3.77,1120307.846501,34962,360.7341,595.16998,1.4375,450388.4743917771,60.8,8718,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"status":170,"has_options":36,"symbol":4,"underlying_price":12,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":181,"strikes":195,"updated_at":712,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.3,{"total_volume":178,"total_open_interest":179,"put_call_ratio":180,"implied_volatility":176},0,678,0.54,[182,183,187,191],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":184,"label":184,"type":173,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-11-20",50,"261120",{"date":188,"label":188,"type":173,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2027-02-19",141,"270219",{"date":192,"label":192,"type":173,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-05-21",232,"270521",[196,214,229,246,264,282,302,321,340,364,389,414,437,461,486,510,531,552,572,593,611,630,644,656,666,676,685,694,703],{"strike":197,"call":198,"put":205,"callItm":36,"putItm":85,"isAtm":85},260,{"contract_symbol":199,"symbol":199,"bid":200,"ask":201,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":203,"gamma":178,"theta":178,"vega":178,"rho":204,"in_the_money":36},"ROP   261016C00260000",98.6,106.5,0.2606,1,0.106848,{"contract_symbol":206,"symbol":206,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":208,"implied_volatility":208,"delta":209,"gamma":210,"theta":211,"vega":212,"rho":213,"in_the_money":85},"ROP   261016P00260000",4.9,0.4951,-0.000384,0.000038,-0.001687,0.001023,-0.000059,{"strike":215,"call":216,"put":222,"callItm":36,"putItm":85,"isAtm":85},270,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":220,"implied_volatility":220,"delta":203,"gamma":178,"theta":178,"vega":178,"rho":221,"in_the_money":36},"ROP   261016C00270000",88.6,96.5,0.2561,0.110957,{"contract_symbol":223,"symbol":223,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":208,"implied_volatility":208,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":228,"in_the_money":85},"ROP   261016P00270000",-0.001404,0.000126,-0.005569,0.003377,-0.000215,{"strike":230,"call":231,"put":238,"callItm":36,"putItm":85,"isAtm":85},280,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":220,"implied_volatility":220,"delta":203,"gamma":178,"theta":235,"vega":236,"rho":237,"in_the_money":36},"ROP   261016C00280000",78.4,86.7,-0.000001,0.000001,0.115067,{"contract_symbol":239,"symbol":239,"bid":178,"ask":240,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":208,"implied_volatility":208,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":85},"ROP   261016P00280000",2.7,-0.004324,0.000349,-0.015399,0.009337,-0.000665,{"strike":247,"call":248,"put":257,"callItm":36,"putItm":85,"isAtm":85},290,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":220,"implied_volatility":220,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":36},"ROP   261016C00290000",68.6,76.5,0.999993,0.000002,-0.000021,0.000025,0.119175,{"contract_symbol":258,"symbol":258,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":208,"implied_volatility":208,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":85},"ROP   261016P00290000",-0.011423,0.000822,-0.036278,0.021997,-0.001763,{"strike":265,"call":266,"put":275,"callItm":36,"putItm":85,"isAtm":85},300,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":36},"ROP   261016C00300000",58.6,66.5,0.999849,0.00003,-0.000372,0.000428,0.123263,{"contract_symbol":276,"symbol":276,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":208,"implied_volatility":208,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":85},"ROP   261016P00300000",-0.026299,0.001676,-0.073919,0.04482,-0.004074,{"strike":283,"call":284,"put":293,"callItm":36,"putItm":85,"isAtm":85},310,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":220,"implied_volatility":220,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":36},"ROP   261016C00310000",48.6,56.5,0.998835,0.000206,-0.002429,0.002847,0.127219,{"contract_symbol":294,"symbol":294,"bid":178,"ask":295,"last":296,"change":178,"changePercent":9,"volume":178,"openInterest":203,"open_interest":203,"iv":208,"implied_volatility":208,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":85},"ROP   261016P00310000",3.3,0.6,-0.053535,0.002992,-0.132004,0.08004,-0.008329,{"strike":303,"call":304,"put":313,"callItm":36,"putItm":85,"isAtm":85},320,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":220,"implied_volatility":220,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":36},"ROP   261016C00320000",39.9,44.9,0.992512,0.001099,-0.012967,0.0152,0.13037,{"contract_symbol":314,"symbol":314,"bid":178,"ask":207,"last":98,"change":178,"changePercent":9,"volume":178,"openInterest":315,"open_interest":315,"iv":208,"implied_volatility":208,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":85},"ROP   261016P00320000",3,-0.097632,0.004739,-0.209049,0.126756,-0.015265,{"strike":322,"call":323,"put":332,"callItm":36,"putItm":85,"isAtm":85},330,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":220,"implied_volatility":220,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":36},"ROP   261016C00330000",28.8,36.7,0.96713,0.003899,-0.046011,0.053938,0.130615,{"contract_symbol":333,"symbol":333,"bid":178,"ask":207,"last":334,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":208,"implied_volatility":208,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":85},"ROP   261016P00330000",1.5,-0.161438,0.006725,-0.296684,0.179892,-0.025389,{"strike":341,"call":342,"put":354,"callItm":36,"putItm":85,"isAtm":85},340,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":178,"changePercent":9,"volume":178,"openInterest":347,"open_interest":347,"iv":348,"implied_volatility":348,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":36},"ROP   261016C00340000",19.1,26.2,16.09,2,0.2508,0.901627,0.009408,-0.106469,0.12746,0.124706,{"contract_symbol":355,"symbol":355,"bid":178,"ask":207,"last":356,"change":178,"changePercent":9,"volume":178,"openInterest":357,"open_interest":357,"iv":358,"implied_volatility":358,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":85},"ROP   261016P00340000",5.2,13,0.4241,-0.214431,0.009358,-0.302981,0.214441,-0.033583,{"strike":365,"call":366,"put":378,"callItm":36,"putItm":85,"isAtm":85},350,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":370,"change":178,"changePercent":9,"volume":178,"openInterest":371,"open_interest":371,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":36},"ROP   261016C00350000",11.8,20.6,12.7,4,0.2914,0.734896,0.015293,-0.233788,0.240806,0.102868,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":85},"ROP   261016P00350000",2.4,7.4,9.68,0.3449,-0.294441,0.0136,-0.291093,0.253393,-0.04588,{"strike":390,"call":391,"put":402,"callItm":36,"putItm":85,"isAtm":85},360,{"contract_symbol":392,"symbol":392,"bid":356,"ask":393,"last":394,"change":178,"changePercent":9,"volume":178,"openInterest":395,"open_interest":395,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":36},"ROP   261016C00360000",13.4,5.52,22,0.2762,0.561996,0.019413,-0.266526,0.289692,0.079866,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":406,"change":178,"changePercent":9,"volume":178,"openInterest":407,"open_interest":407,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":85},"ROP   261016P00360000",4.2,11.5,15.75,8,0.3088,-0.442035,0.017389,-0.298469,0.290139,-0.069066,{"strike":415,"call":416,"put":426,"callItm":85,"putItm":36,"isAtm":85},370,{"contract_symbol":417,"symbol":417,"bid":176,"ask":418,"last":404,"change":178,"changePercent":9,"volume":178,"openInterest":419,"open_interest":419,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":85},"ROP   261016C00370000",9.1,289,0.2736,0.368074,0.01874,-0.252544,0.277056,0.052819,{"contract_symbol":427,"symbol":427,"bid":407,"ask":428,"last":429,"change":178,"changePercent":9,"volume":178,"openInterest":430,"open_interest":430,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":36},"ROP   261016P00370000",16.2,13.46,6,0.2634,-0.637625,0.019364,-0.241863,0.275612,-0.099967,{"strike":438,"call":439,"put":450,"callItm":85,"putItm":36,"isAtm":85},380,{"contract_symbol":440,"symbol":440,"bid":441,"ask":207,"last":442,"change":178,"changePercent":9,"volume":178,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":85},"ROP   261016C00380000",1.35,2.44,27,0.2967,0.226761,0.013811,-0.218873,0.221422,0.032646,{"contract_symbol":451,"symbol":451,"bid":428,"ask":452,"last":453,"change":178,"changePercent":9,"volume":178,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":36},"ROP   261016P00380000",23.6,19.5,17,0.2782,-0.789125,0.014128,-0.196798,0.212357,-0.125718,{"strike":462,"call":463,"put":474,"callItm":85,"putItm":36,"isAtm":85},390,{"contract_symbol":464,"symbol":464,"bid":178,"ask":465,"last":466,"change":178,"changePercent":9,"volume":178,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":85},"ROP   261016C00390000",2.55,0.76,14,0.2787,0.103528,0.008787,-0.122815,0.132296,0.01502,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":478,"change":178,"changePercent":9,"volume":178,"openInterest":479,"open_interest":479,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":36},"ROP   261016P00390000",24.8,32.2,34.24,26,0.2892,-0.887534,0.008986,-0.135303,0.140425,-0.143978,{"strike":487,"call":488,"put":499,"callItm":85,"putItm":36,"isAtm":85},400,{"contract_symbol":489,"symbol":489,"bid":178,"ask":490,"last":491,"change":178,"changePercent":9,"volume":178,"openInterest":492,"open_interest":492,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":85},"ROP   261016C00400000",1.7,1.9,25,0.3071,0.061027,0.005348,-0.090767,0.088731,0.008855,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":178,"changePercent":9,"volume":178,"openInterest":347,"open_interest":347,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":36},"ROP   261016P00400000",34.3,42.2,38.81,0.2553,-0.969353,0.003691,-0.043293,0.050906,-0.159905,{"strike":511,"call":512,"put":520,"callItm":85,"putItm":36,"isAtm":85},410,{"contract_symbol":513,"symbol":513,"bid":178,"ask":207,"last":514,"change":178,"changePercent":9,"volume":178,"openInterest":203,"open_interest":203,"iv":493,"implied_volatility":493,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":85},"ROP   261016C00410000",4.61,0.026036,0.002678,-0.045472,0.044445,0.00379,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":524,"change":178,"changePercent":9,"volume":178,"openInterest":347,"open_interest":347,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":36},"ROP   261016P00410000",44.2,52.1,31.52,0.2719,-0.986154,0.001768,-0.023536,0.025982,-0.166466,{"strike":532,"call":533,"put":542,"callItm":85,"putItm":36,"isAtm":85},420,{"contract_symbol":534,"symbol":534,"bid":178,"ask":207,"last":535,"change":178,"changePercent":9,"volume":178,"openInterest":536,"open_interest":536,"iv":493,"implied_volatility":493,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":85},"ROP   261016C00420000",1.65,11,0.009914,0.001172,-0.019893,0.019444,0.001447,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":546,"change":178,"changePercent":9,"volume":178,"openInterest":315,"open_interest":315,"iv":525,"implied_volatility":525,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":36},"ROP   261016P00420000",54.2,62.1,44.6,-0.99584,0.000614,-0.008171,0.00902,-0.17199,{"strike":553,"call":554,"put":563,"callItm":85,"putItm":36,"isAtm":85},430,{"contract_symbol":555,"symbol":555,"bid":178,"ask":207,"last":556,"change":178,"changePercent":9,"volume":178,"openInterest":557,"open_interest":557,"iv":493,"implied_volatility":493,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":85},"ROP   261016C00430000",2.15,10,0.003385,0.000452,-0.007669,0.007497,0.000495,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":525,"implied_volatility":525,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":36},"ROP   261016P00430000",64,72.3,-0.998914,0.000182,-0.002418,0.00267,-0.17655,{"strike":573,"call":574,"put":582,"callItm":85,"putItm":36,"isAtm":85},440,{"contract_symbol":575,"symbol":575,"bid":178,"ask":207,"last":576,"change":178,"changePercent":9,"volume":178,"openInterest":203,"open_interest":203,"iv":493,"implied_volatility":493,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":85},"ROP   261016C00440000",2.9,0.001045,0.000155,-0.002635,0.002576,0.000153,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":586,"change":178,"changePercent":9,"volume":178,"openInterest":587,"open_interest":587,"iv":525,"implied_volatility":525,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":36},"ROP   261016P00440000",74.2,82.1,26.9,127,-0.999752,0.000046,-0.000617,0.000681,-0.180782,{"strike":594,"call":595,"put":602,"callItm":85,"putItm":36,"isAtm":85},450,{"contract_symbol":596,"symbol":596,"bid":178,"ask":207,"last":203,"change":178,"changePercent":9,"volume":178,"openInterest":347,"open_interest":347,"iv":493,"implied_volatility":493,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":85},"ROP   261016C00450000",0.000293,0.000048,-0.000813,0.000795,0.000043,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":525,"implied_volatility":525,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":36},"ROP   261016P00450000",84.2,92.1,-0.99995,0.00001,-0.000137,0.000152,-0.184921,{"strike":612,"call":613,"put":622,"callItm":85,"putItm":36,"isAtm":85},460,{"contract_symbol":614,"symbol":614,"bid":178,"ask":347,"last":615,"change":178,"changePercent":9,"volume":178,"openInterest":616,"open_interest":616,"iv":493,"implied_volatility":493,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":85},"ROP   261016C00460000",1.85,31,0.000075,0.000013,-0.000227,0.000222,0.000011,{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":504,"implied_volatility":504,"delta":626,"gamma":236,"theta":627,"vega":628,"rho":629,"in_the_money":36},"ROP   261016P00460000",94.2,102.1,-0.999998,-0.000007,0.000008,-0.189038,{"strike":631,"call":632,"put":638,"callItm":85,"putItm":36,"isAtm":85},470,{"contract_symbol":633,"symbol":633,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":493,"implied_volatility":493,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":635,"in_the_money":85},"ROP   261016C00470000",0.000018,0.000003,-0.000058,0.000057,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":504,"implied_volatility":504,"delta":642,"gamma":178,"theta":235,"vega":236,"rho":643,"in_the_money":36},"ROP   261016P00470000",104,112.3,-1,-0.193148,{"strike":645,"call":646,"put":651,"callItm":85,"putItm":36,"isAtm":85},480,{"contract_symbol":647,"symbol":647,"bid":178,"ask":207,"last":648,"change":178,"changePercent":9,"volume":178,"openInterest":203,"open_interest":203,"iv":493,"implied_volatility":493,"delta":649,"gamma":236,"theta":650,"vega":618,"rho":236,"in_the_money":85},"ROP   261016C00480000",3.6,0.000004,-0.000013,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":525,"implied_volatility":525,"delta":642,"gamma":178,"theta":235,"vega":236,"rho":655,"in_the_money":36},"ROP   261016P00480000",114,122.3,-0.197257,{"strike":657,"call":658,"put":661,"callItm":85,"putItm":36,"isAtm":85},490,{"contract_symbol":659,"symbol":659,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":493,"implied_volatility":493,"delta":236,"gamma":178,"theta":660,"vega":635,"rho":178,"in_the_money":85},"ROP   261016C00490000",-0.000003,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":525,"implied_volatility":525,"delta":642,"gamma":178,"theta":178,"vega":178,"rho":665,"in_the_money":36},"ROP   261016P00490000",124.2,130.7,-0.201366,{"strike":667,"call":668,"put":671,"callItm":85,"putItm":36,"isAtm":85},500,{"contract_symbol":669,"symbol":669,"bid":178,"ask":670,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":493,"implied_volatility":493,"delta":178,"gamma":178,"theta":235,"vega":236,"rho":178,"in_the_money":85},"ROP   261016C00500000",0.2,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":525,"implied_volatility":525,"delta":642,"gamma":178,"theta":178,"vega":178,"rho":675,"in_the_money":36},"ROP   261016P00500000",134.2,142.1,-0.205476,{"strike":677,"call":678,"put":680,"callItm":85,"putItm":36,"isAtm":85},510,{"contract_symbol":679,"symbol":679,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":493,"implied_volatility":493,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"ROP   261016C00510000",{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":504,"implied_volatility":504,"delta":642,"gamma":178,"theta":178,"vega":178,"rho":684,"in_the_money":36},"ROP   261016P00510000",144,152.3,-0.209587,{"strike":686,"call":687,"put":689,"callItm":85,"putItm":36,"isAtm":85},520,{"contract_symbol":688,"symbol":688,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":493,"implied_volatility":493,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"ROP   261016C00520000",{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":504,"implied_volatility":504,"delta":642,"gamma":178,"theta":178,"vega":178,"rho":693,"in_the_money":36},"ROP   261016P00520000",154.2,162.1,-0.213696,{"strike":695,"call":696,"put":698,"callItm":85,"putItm":36,"isAtm":85},530,{"contract_symbol":697,"symbol":697,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":493,"implied_volatility":493,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"ROP   261016C00530000",{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":525,"implied_volatility":525,"delta":642,"gamma":178,"theta":178,"vega":178,"rho":702,"in_the_money":36},"ROP   261016P00530000",165.8,172.1,-0.217805,{"strike":704,"call":705,"put":707,"callItm":85,"putItm":36,"isAtm":85},540,{"contract_symbol":706,"symbol":706,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":493,"implied_volatility":493,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"ROP   261016C00540000",{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":525,"implied_volatility":525,"delta":642,"gamma":178,"theta":178,"vega":178,"rho":711,"in_the_money":36},"ROP   261016P00540000",174.2,182.1,-0.221914,"2026-10-02T08:40:27.729672+00:00"]