[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROST":3,"homepage-market-summary":35,"stock-options-ROST":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ROST","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Ross Stores Inc","Nasdaq",null,"RETAIL-FAMILY CLOTHING STORES","Ross Stores, founded in 1982, is a US-focused off-price apparel and home fashion retailer operating more than 2,100 stores across 43 states, primarily under the Ross Dress for Less banner, with a smaller footprint through dd's Discounts. In fiscal 2025, the company generated over $22 billion in sales. Ross offers branded apparel, footwear, accessories, and home goods at a 20%-60% discount to department and specialty store prices, sourcing closeouts and excess inventory from vendors worldwide.","111,000","Dublin, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7904,1.78,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},225.2,224.78,227.49,223.43,225.53,-0.33,-0.15,1996388.777391,40593,225.5672,257,147.49001,2608930.148246514,71,10140,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":180,"has_options":58,"symbol":4,"underlying_price":20,"selected_expiration":181,"days_to_expiration":184,"iv_index":186,"expiration_iv":186,"kpis":187,"expirations":191,"strikes":257,"updated_at":1036,"task_id":9},"SUCCESS",{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.3,{"total_volume":188,"total_open_interest":189,"put_call_ratio":190,"implied_volatility":186},21,8547,0.91,[192,193,198,202,206,210,214,218,222,225,229,233,237,241,245,249,253],{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},{"date":194,"label":194,"type":195,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":199,"label":199,"type":183,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-23",15,"261023",{"date":203,"label":203,"type":183,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-10-30",22,"261030",{"date":207,"label":207,"type":183,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-06",29,"261106",{"date":211,"label":211,"type":183,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-13",36,"261113",{"date":215,"label":215,"type":195,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-11-20",43,"261120",{"date":219,"label":219,"type":183,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2026-11-27",50,"261127",{"date":223,"label":223,"type":195,"days_to_expiration":33,"dte":33,"compact":224,"implied_volatility":9},"2026-12-18","261218",{"date":226,"label":226,"type":195,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-01-15",99,"270115",{"date":230,"label":230,"type":195,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2027-02-19",134,"270219",{"date":234,"label":234,"type":195,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2027-03-19",162,"270319",{"date":238,"label":238,"type":195,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2027-05-21",225,"270521",{"date":242,"label":242,"type":195,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2027-06-17",252,"270617",{"date":246,"label":246,"type":195,"days_to_expiration":247,"dte":247,"compact":248,"implied_volatility":9},"2027-09-17",344,"270917",{"date":250,"label":250,"type":195,"days_to_expiration":251,"dte":251,"compact":252,"implied_volatility":9},"2028-01-21",470,"280121",{"date":254,"label":254,"type":195,"days_to_expiration":255,"dte":255,"compact":256,"implied_volatility":9},"2029-01-19",834,"290119",[258,272,285,296,307,318,330,343,356,367,379,391,402,413,424,438,451,468,482,501,521,542,565,587,612,635,658,683,706,728,750,770,785,803,816,829,840,853,864,875,886,897,908,918,929,940,951,962,973,984,995,1006,1016,1026],{"strike":259,"call":260,"put":267,"callItm":58,"putItm":14,"isAtm":14},130,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":184,"gamma":264,"theta":264,"vega":264,"rho":266,"in_the_money":58},"ROST  261009C00130000",93.2,97.3,0,0.2638,0.003559,{"contract_symbol":268,"symbol":268,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":270,"implied_volatility":270,"delta":264,"gamma":264,"theta":271,"vega":264,"rho":264,"in_the_money":14},"ROST  261009P00130000",2.15,0.4803,-0.03151,{"strike":273,"call":274,"put":281,"callItm":58,"putItm":14,"isAtm":14},135,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":278,"implied_volatility":278,"delta":184,"gamma":264,"theta":279,"vega":264,"rho":280,"in_the_money":58},"ROST  261009C00135000",88.1,92.2,0.2637,-0.000003,0.003698,{"contract_symbol":282,"symbol":282,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":283,"implied_volatility":283,"delta":264,"gamma":264,"theta":284,"vega":264,"rho":264,"in_the_money":14},"ROST  261009P00135000",0.4781,-0.034969,{"strike":286,"call":287,"put":293,"callItm":58,"putItm":14,"isAtm":14},140,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":184,"gamma":264,"theta":291,"vega":264,"rho":292,"in_the_money":58},"ROST  261009C00140000",83.5,87.2,-0.000006,0.003832,{"contract_symbol":294,"symbol":294,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":270,"implied_volatility":270,"delta":264,"gamma":264,"theta":295,"vega":264,"rho":264,"in_the_money":14},"ROST  261009P00140000",-0.033949,{"strike":297,"call":298,"put":304,"callItm":58,"putItm":14,"isAtm":14},145,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":278,"implied_volatility":278,"delta":184,"gamma":264,"theta":302,"vega":264,"rho":303,"in_the_money":58},"ROST  261009C00145000",78.3,82.2,-0.000011,0.003972,{"contract_symbol":305,"symbol":305,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":270,"implied_volatility":270,"delta":264,"gamma":264,"theta":306,"vega":264,"rho":264,"in_the_money":14},"ROST  261009P00145000",-0.035173,{"strike":308,"call":309,"put":315,"callItm":58,"putItm":14,"isAtm":14},150,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":184,"gamma":264,"theta":313,"vega":264,"rho":314,"in_the_money":58},"ROST  261009C00150000",73.3,77.2,-0.000016,0.004106,{"contract_symbol":316,"symbol":316,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":283,"implied_volatility":283,"delta":264,"gamma":264,"theta":317,"vega":264,"rho":264,"in_the_money":14},"ROST  261009P00150000",-0.038892,{"strike":319,"call":320,"put":327,"callItm":58,"putItm":14,"isAtm":14},155,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":264,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":184,"gamma":264,"theta":325,"vega":264,"rho":326,"in_the_money":58},"ROST  261009C00155000",68.1,72,70.89,-0.000023,0.004243,{"contract_symbol":328,"symbol":328,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":270,"implied_volatility":270,"delta":264,"gamma":264,"theta":329,"vega":264,"rho":264,"in_the_money":14},"ROST  261009P00155000",-0.037631,{"strike":331,"call":332,"put":340,"callItm":58,"putItm":14,"isAtm":14},160,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":336,"change":264,"changePercent":9,"volume":264,"openInterest":337,"open_interest":337,"iv":278,"implied_volatility":278,"delta":184,"gamma":264,"theta":338,"vega":264,"rho":339,"in_the_money":58},"ROST  261009C00160000",63.5,67.3,64.89,4,-0.00003,0.004383,{"contract_symbol":341,"symbol":341,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":283,"implied_volatility":283,"delta":264,"gamma":264,"theta":342,"vega":264,"rho":264,"in_the_money":14},"ROST  261009P00160000",-0.041521,{"strike":344,"call":345,"put":353,"callItm":58,"putItm":14,"isAtm":14},165,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":264,"changePercent":9,"volume":264,"openInterest":350,"open_interest":350,"iv":265,"implied_volatility":265,"delta":184,"gamma":264,"theta":351,"vega":264,"rho":352,"in_the_money":58},"ROST  261009C00165000",58.1,62.2,59.9,3,-0.000039,0.004517,{"contract_symbol":354,"symbol":354,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":270,"implied_volatility":270,"delta":264,"gamma":264,"theta":355,"vega":264,"rho":264,"in_the_money":14},"ROST  261009P00165000",-0.040098,{"strike":357,"call":358,"put":364,"callItm":58,"putItm":14,"isAtm":14},170,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":278,"implied_volatility":278,"delta":184,"gamma":264,"theta":362,"vega":264,"rho":363,"in_the_money":58},"ROST  261009C00170000",53.1,57.2,-0.000051,0.004657,{"contract_symbol":365,"symbol":365,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":270,"implied_volatility":270,"delta":264,"gamma":264,"theta":366,"vega":264,"rho":264,"in_the_money":14},"ROST  261009P00170000",-0.041336,{"strike":368,"call":369,"put":376,"callItm":58,"putItm":14,"isAtm":14},175,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":373,"change":264,"changePercent":9,"volume":264,"openInterest":350,"open_interest":350,"iv":265,"implied_volatility":265,"delta":184,"gamma":264,"theta":374,"vega":264,"rho":375,"in_the_money":58},"ROST  261009C00175000",48.4,52.2,51.32,-0.000065,0.00479,{"contract_symbol":377,"symbol":377,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":270,"implied_volatility":270,"delta":264,"gamma":264,"theta":378,"vega":264,"rho":264,"in_the_money":14},"ROST  261009P00175000",-0.042577,{"strike":380,"call":381,"put":388,"callItm":58,"putItm":14,"isAtm":14},180,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":385,"change":264,"changePercent":9,"volume":264,"openInterest":350,"open_interest":350,"iv":265,"implied_volatility":265,"delta":184,"gamma":264,"theta":386,"vega":264,"rho":387,"in_the_money":58},"ROST  261009C00180000",43.3,47.2,46.33,-0.000081,0.004927,{"contract_symbol":389,"symbol":389,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":270,"implied_volatility":270,"delta":264,"gamma":264,"theta":390,"vega":264,"rho":264,"in_the_money":14},"ROST  261009P00180000",-0.04382,{"strike":392,"call":393,"put":399,"callItm":58,"putItm":14,"isAtm":14},185,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":184,"gamma":264,"theta":397,"vega":264,"rho":398,"in_the_money":58},"ROST  261009C00185000",38.2,42.2,-0.0001,0.005064,{"contract_symbol":400,"symbol":400,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":283,"implied_volatility":283,"delta":264,"gamma":264,"theta":401,"vega":264,"rho":264,"in_the_money":14},"ROST  261009P00185000",-0.048139,{"strike":403,"call":404,"put":410,"callItm":58,"putItm":14,"isAtm":14},190,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":184,"gamma":264,"theta":408,"vega":264,"rho":409,"in_the_money":58},"ROST  261009C00190000",33.2,37.3,-0.000122,0.005201,{"contract_symbol":411,"symbol":411,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":270,"implied_volatility":270,"delta":264,"gamma":264,"theta":412,"vega":264,"rho":264,"in_the_money":14},"ROST  261009P00190000",-0.046314,{"strike":414,"call":415,"put":421,"callItm":58,"putItm":14,"isAtm":14},195,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":184,"gamma":264,"theta":419,"vega":264,"rho":420,"in_the_money":58},"ROST  261009C00195000",28.2,32.3,-0.000147,0.005338,{"contract_symbol":422,"symbol":422,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":283,"implied_volatility":283,"delta":264,"gamma":264,"theta":423,"vega":264,"rho":264,"in_the_money":14},"ROST  261009P00195000",-0.050804,{"strike":425,"call":426,"put":433,"callItm":58,"putItm":14,"isAtm":14},200,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":430,"change":264,"changePercent":9,"volume":264,"openInterest":184,"open_interest":184,"iv":265,"implied_volatility":265,"delta":184,"gamma":264,"theta":431,"vega":264,"rho":432,"in_the_money":58},"ROST  261009C00200000",23.5,26.9,29.16,-0.000175,0.005475,{"contract_symbol":434,"symbol":434,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":283,"implied_volatility":283,"delta":435,"gamma":436,"theta":437,"vega":436,"rho":264,"in_the_money":14},"ROST  261009P00200000",-0.000001,0.000001,-0.052142,{"strike":439,"call":440,"put":446,"callItm":58,"putItm":14,"isAtm":14},202.5,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":184,"gamma":264,"theta":444,"vega":264,"rho":445,"in_the_money":58},"ROST  261009C00202500",20.9,24.7,-0.000191,0.005543,{"contract_symbol":447,"symbol":447,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":270,"implied_volatility":270,"delta":302,"gamma":448,"theta":449,"vega":450,"rho":264,"in_the_money":14},"ROST  261009P00202500",0.000009,-0.049449,0.000006,{"strike":452,"call":453,"put":459,"callItm":58,"putItm":14,"isAtm":14},205,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":184,"gamma":264,"theta":457,"vega":264,"rho":458,"in_the_money":58},"ROST  261009C00205000",18.3,22.2,-0.000209,0.005612,{"contract_symbol":460,"symbol":460,"bid":264,"ask":461,"last":462,"change":264,"changePercent":9,"volume":264,"openInterest":463,"open_interest":463,"iv":270,"implied_volatility":270,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":435,"in_the_money":14},"ROST  261009P00205000",1.95,0.5,9,-0.000088,0.000062,-0.050081,0.000041,{"strike":469,"call":470,"put":476,"callItm":58,"putItm":14,"isAtm":14},207.5,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":184,"gamma":264,"theta":474,"vega":264,"rho":475,"in_the_money":58},"ROST  261009C00207500",16.2,19.7,-0.00023,0.00568,{"contract_symbol":477,"symbol":477,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":270,"implied_volatility":270,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":279,"in_the_money":14},"ROST  261009P00207500",-0.000538,0.000336,-0.050715,0.000224,{"strike":483,"call":484,"put":492,"callItm":58,"putItm":14,"isAtm":14},210,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":264,"changePercent":9,"volume":264,"openInterest":489,"open_interest":489,"iv":278,"implied_volatility":278,"delta":184,"gamma":264,"theta":490,"vega":264,"rho":491,"in_the_money":58},"ROST  261009C00210000",13.3,17.2,19.88,2,-0.000254,0.005753,{"contract_symbol":493,"symbol":493,"bid":264,"ask":494,"last":495,"change":264,"changePercent":9,"volume":264,"openInterest":496,"open_interest":496,"iv":270,"implied_volatility":270,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":313,"in_the_money":14},"ROST  261009P00210000",0.75,0.65,187,-0.002609,0.001425,-0.051352,0.00095,{"strike":502,"call":503,"put":512,"callItm":58,"putItm":14,"isAtm":14},212.5,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":58},"ROST  261009C00212500",10.8,14.1,0.999987,0.000018,-0.00028,0.000007,0.005817,{"contract_symbol":513,"symbol":513,"bid":264,"ask":514,"last":515,"change":264,"changePercent":9,"volume":264,"openInterest":184,"open_interest":184,"iv":270,"implied_volatility":270,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":14},"ROST  261009P00212500",0.15,0.35,-0.010107,0.004753,-0.053086,0.00317,-0.000063,{"strike":522,"call":523,"put":532,"callItm":58,"putItm":14,"isAtm":14},215,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":58},"ROST  261009C00215000",8.3,12,0.999618,0.000445,-0.000309,0.000163,0.005883,{"contract_symbol":533,"symbol":533,"bid":264,"ask":534,"last":535,"change":264,"changePercent":9,"volume":264,"openInterest":536,"open_interest":536,"iv":270,"implied_volatility":270,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":14},"ROST  261009P00215000",0.4,0.05,6487,-0.03166,0.012571,-0.070539,0.008383,-0.000197,{"strike":543,"call":544,"put":554,"callItm":58,"putItm":14,"isAtm":14},217.5,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":58},"ROST  261009C00217500",6.5,9.4,0.2036,0.999465,0.000788,-0.000341,0.000223,0.005951,{"contract_symbol":555,"symbol":555,"bid":264,"ask":556,"last":557,"change":558,"changePercent":9,"volume":184,"openInterest":196,"open_interest":196,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":14},"ROST  261009P00217500",0.85,0.41,0.04,0.4389,-0.063449,0.024062,-0.143931,0.014662,-0.000395,{"strike":566,"call":567,"put":577,"callItm":58,"putItm":14,"isAtm":14},220,{"contract_symbol":568,"symbol":568,"bid":337,"ask":569,"last":570,"change":264,"changePercent":9,"volume":264,"openInterest":337,"open_interest":337,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":58},"ROST  261009C00220000",6.7,8.29,0.2755,0.948225,0.032666,-0.07101,0.012494,0.005701,{"contract_symbol":578,"symbol":578,"bid":535,"ask":462,"last":535,"change":579,"changePercent":9,"volume":350,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":14},"ROST  261009P00220000",-0.21,144,0.3838,-0.120301,0.044316,-0.270122,0.023611,-0.000749,{"strike":588,"call":589,"put":600,"callItm":58,"putItm":14,"isAtm":14},222.5,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":350,"change":264,"changePercent":9,"volume":264,"openInterest":593,"open_interest":593,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":58},"ROST  261009C00222500",2.2,4.6,13,0.2888,0.789836,0.084738,-0.407777,0.033973,0.004784,{"contract_symbol":601,"symbol":601,"bid":57,"ask":602,"last":603,"change":604,"changePercent":9,"volume":350,"openInterest":605,"open_interest":605,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":14},"ROST  261009P00222500",2.4,0.8,0.25,31,0.2884,-0.209827,0.084784,-0.406327,0.033941,-0.001305,{"strike":239,"call":613,"put":624,"callItm":58,"putItm":14,"isAtm":58},{"contract_symbol":614,"symbol":614,"bid":494,"ask":269,"last":615,"change":616,"changePercent":9,"volume":463,"openInterest":617,"open_interest":617,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":58},"ROST  261009C00225000",2.3,-0.09,56,0.2181,0.533305,0.154732,-0.927643,0.046841,0.003257,{"contract_symbol":625,"symbol":625,"bid":534,"ask":626,"last":627,"change":604,"changePercent":9,"volume":350,"openInterest":628,"open_interest":628,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":14},"ROST  261009P00225000",2.05,1.25,97,0.1995,-0.46401,0.169019,-0.840777,0.046814,-0.002883,{"strike":636,"call":637,"put":647,"callItm":14,"putItm":58,"isAtm":58},227.5,{"contract_symbol":638,"symbol":638,"bid":186,"ask":639,"last":640,"change":264,"changePercent":9,"volume":264,"openInterest":605,"open_interest":605,"iv":641,"implied_volatility":641,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":14},"ROST  261009C00227500",1.7,1.15,0.3455,0.290094,0.084102,-0.733557,0.040338,0.001768,{"contract_symbol":648,"symbol":648,"bid":269,"ask":649,"last":650,"change":264,"changePercent":9,"volume":264,"openInterest":651,"open_interest":651,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":58},"ROST  261009P00227500",4.1,3.2,35,0.2437,-0.785372,0.101644,-0.348895,0.034393,-0.004914,{"strike":659,"call":660,"put":671,"callItm":14,"putItm":58,"isAtm":14},230,{"contract_symbol":661,"symbol":661,"bid":535,"ask":662,"last":663,"change":579,"changePercent":9,"volume":489,"openInterest":664,"open_interest":664,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":14},"ROST  261009C00230000",0.7,0.24,168,0.4114,0.166267,0.051462,-0.4241,0.029393,0.001013,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":675,"change":264,"changePercent":9,"volume":264,"openInterest":676,"open_interest":676,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":58},"ROST  261009P00230000",3.6,6,4.5,38,0.2276,-0.961216,0.031334,-0.041615,0.009902,-0.006058,{"strike":684,"call":685,"put":694,"callItm":14,"putItm":58,"isAtm":14},232.5,{"contract_symbol":686,"symbol":686,"bid":264,"ask":494,"last":687,"change":264,"changePercent":9,"volume":264,"openInterest":200,"open_interest":200,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":14},"ROST  261009C00232500",0.38,0.4128,0.071267,0.027992,-0.152502,0.01604,0.000435,{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":698,"change":264,"changePercent":9,"volume":264,"openInterest":699,"open_interest":699,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":58},"ROST  261009P00232500",5.4,8.7,7.1,23,0.1982,-0.998934,0.001528,-0.00069,0.000421,-0.006358,{"strike":707,"call":708,"put":716,"callItm":14,"putItm":58,"isAtm":14},235,{"contract_symbol":709,"symbol":709,"bid":264,"ask":514,"last":514,"change":264,"changePercent":9,"volume":264,"openInterest":216,"open_interest":216,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":14},"ROST  261009C00235000",0.4052,0.022818,0.011338,-0.04038,0.006377,0.00014,{"contract_symbol":717,"symbol":717,"bid":718,"ask":719,"last":720,"change":264,"changePercent":9,"volume":264,"openInterest":721,"open_interest":721,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":58},"ROST  261009P00235000",8.6,11.1,3.04,958,0.2568,-0.999219,0.000887,-0.000641,0.000316,-0.006433,{"strike":729,"call":730,"put":739,"callItm":14,"putItm":58,"isAtm":14},237.5,{"contract_symbol":731,"symbol":731,"bid":264,"ask":57,"last":732,"change":264,"changePercent":9,"volume":264,"openInterest":733,"open_interest":733,"iv":710,"implied_volatility":710,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":14},"ROST  261009C00237500",0.01,32,0.006246,0.003691,-0.025371,0.002076,0.000038,{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":743,"change":264,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":744,"implied_volatility":744,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":58},"ROST  261009P00237500",10.4,14.4,15.25,0.2569,-0.999961,0.000054,-0.000594,0.000019,-0.006501,{"strike":751,"call":752,"put":761,"callItm":14,"putItm":58,"isAtm":14},240,{"contract_symbol":753,"symbol":753,"bid":264,"ask":494,"last":754,"change":264,"changePercent":9,"volume":264,"openInterest":755,"open_interest":755,"iv":710,"implied_volatility":710,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":14},"ROST  261009C00240000",0.08,41,0.001386,0.000951,-0.025323,0.000535,0.000008,{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":765,"change":264,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":744,"implied_volatility":744,"delta":766,"gamma":767,"theta":768,"vega":436,"rho":769,"in_the_money":58},"ROST  261009P00240000",12.9,16.6,15.8,-0.999999,0.000002,-0.00055,-0.00657,{"strike":771,"call":772,"put":778,"callItm":14,"putItm":58,"isAtm":14},242.5,{"contract_symbol":773,"symbol":773,"bid":264,"ask":57,"last":535,"change":264,"changePercent":9,"volume":264,"openInterest":463,"open_interest":463,"iv":710,"implied_volatility":710,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":767,"in_the_money":14},"ROST  261009C00242500",0.00025,0.000196,-0.025278,0.00011,{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":722,"implied_volatility":722,"delta":782,"gamma":264,"theta":783,"vega":264,"rho":784,"in_the_money":58},"ROST  261009P00242500",15.4,19.2,-1,-0.000508,-0.006643,{"strike":786,"call":787,"put":796,"callItm":14,"putItm":58,"isAtm":14},245,{"contract_symbol":788,"symbol":788,"bid":264,"ask":494,"last":789,"change":264,"changePercent":9,"volume":264,"openInterest":790,"open_interest":790,"iv":791,"implied_volatility":791,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":264,"in_the_money":14},"ROST  261009C00245000",0.13,91,0.4037,0.000035,0.000031,-0.025251,0.000017,{"contract_symbol":797,"symbol":797,"bid":798,"ask":799,"last":800,"change":264,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":722,"implied_volatility":722,"delta":782,"gamma":264,"theta":801,"vega":264,"rho":802,"in_the_money":58},"ROST  261009P00245000",17.9,21.6,11.5,-0.000469,-0.006712,{"strike":804,"call":805,"put":810,"callItm":14,"putItm":58,"isAtm":14},247.5,{"contract_symbol":806,"symbol":806,"bid":264,"ask":494,"last":807,"change":264,"changePercent":9,"volume":264,"openInterest":489,"open_interest":489,"iv":710,"implied_volatility":710,"delta":808,"gamma":808,"theta":809,"vega":767,"rho":264,"in_the_money":14},"ROST  261009C00247500",1.06,0.000004,-0.025194,{"contract_symbol":811,"symbol":811,"bid":812,"ask":813,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":744,"implied_volatility":744,"delta":782,"gamma":264,"theta":814,"vega":264,"rho":815,"in_the_money":58},"ROST  261009P00247500",20.4,24.4,-0.000433,-0.006775,{"strike":817,"call":818,"put":822,"callItm":14,"putItm":58,"isAtm":14},250,{"contract_symbol":819,"symbol":819,"bid":264,"ask":494,"last":820,"change":264,"changePercent":9,"volume":264,"openInterest":337,"open_interest":337,"iv":710,"implied_volatility":710,"delta":264,"gamma":264,"theta":821,"vega":264,"rho":264,"in_the_money":14},"ROST  261009C00250000",0.51,-0.025157,{"contract_symbol":823,"symbol":823,"bid":824,"ask":825,"last":826,"change":264,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":744,"implied_volatility":744,"delta":782,"gamma":264,"theta":827,"vega":264,"rho":828,"in_the_money":58},"ROST  261009P00250000",22.9,26.8,15.5,-0.000399,-0.006843,{"strike":830,"call":831,"put":834,"callItm":14,"putItm":58,"isAtm":14},252.5,{"contract_symbol":832,"symbol":832,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":710,"implied_volatility":710,"delta":264,"gamma":264,"theta":833,"vega":264,"rho":264,"in_the_money":14},"ROST  261009C00252500",-0.025122,{"contract_symbol":835,"symbol":835,"bid":836,"ask":837,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":722,"implied_volatility":722,"delta":782,"gamma":264,"theta":838,"vega":264,"rho":839,"in_the_money":58},"ROST  261009P00252500",25.4,29.5,-0.000368,-0.006917,{"strike":841,"call":842,"put":847,"callItm":14,"putItm":58,"isAtm":14},255,{"contract_symbol":843,"symbol":843,"bid":264,"ask":844,"last":845,"change":264,"changePercent":9,"volume":264,"openInterest":337,"open_interest":337,"iv":791,"implied_volatility":791,"delta":264,"gamma":264,"theta":846,"vega":264,"rho":264,"in_the_money":14},"ROST  261009C00255000",0.2,0.23,-0.025106,{"contract_symbol":848,"symbol":848,"bid":849,"ask":850,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":744,"implied_volatility":744,"delta":782,"gamma":264,"theta":851,"vega":264,"rho":852,"in_the_money":58},"ROST  261009P00255000",27.9,31.6,-0.000339,-0.00698,{"strike":854,"call":855,"put":858,"callItm":14,"putItm":58,"isAtm":14},257.5,{"contract_symbol":856,"symbol":856,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":710,"implied_volatility":710,"delta":264,"gamma":264,"theta":857,"vega":264,"rho":264,"in_the_money":14},"ROST  261009C00257500",-0.02506,{"contract_symbol":859,"symbol":859,"bid":860,"ask":861,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":744,"implied_volatility":744,"delta":782,"gamma":264,"theta":862,"vega":264,"rho":863,"in_the_money":58},"ROST  261009P00257500",30.4,34.2,-0.000314,-0.007049,{"strike":865,"call":866,"put":869,"callItm":14,"putItm":58,"isAtm":14},260,{"contract_symbol":867,"symbol":867,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":710,"implied_volatility":710,"delta":264,"gamma":264,"theta":868,"vega":264,"rho":264,"in_the_money":14},"ROST  261009C00260000",-0.025033,{"contract_symbol":870,"symbol":870,"bid":871,"ask":872,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":722,"implied_volatility":722,"delta":782,"gamma":264,"theta":873,"vega":264,"rho":874,"in_the_money":58},"ROST  261009P00260000",32.9,36.6,-0.000291,-0.007123,{"strike":876,"call":877,"put":880,"callItm":14,"putItm":58,"isAtm":14},262.5,{"contract_symbol":878,"symbol":878,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":710,"implied_volatility":710,"delta":264,"gamma":264,"theta":879,"vega":264,"rho":264,"in_the_money":14},"ROST  261009C00262500",-0.025008,{"contract_symbol":881,"symbol":881,"bid":882,"ask":883,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":722,"implied_volatility":722,"delta":782,"gamma":264,"theta":884,"vega":264,"rho":885,"in_the_money":58},"ROST  261009P00262500",35.4,39.2,-0.00027,-0.007191,{"strike":887,"call":888,"put":891,"callItm":14,"putItm":58,"isAtm":14},265,{"contract_symbol":889,"symbol":889,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":710,"implied_volatility":710,"delta":264,"gamma":264,"theta":890,"vega":264,"rho":264,"in_the_money":14},"ROST  261009C00265000",-0.024986,{"contract_symbol":892,"symbol":892,"bid":893,"ask":894,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":744,"implied_volatility":744,"delta":782,"gamma":264,"theta":895,"vega":264,"rho":896,"in_the_money":58},"ROST  261009P00265000",37.9,41.9,-0.000252,-0.007254,{"strike":898,"call":899,"put":902,"callItm":14,"putItm":58,"isAtm":14},270,{"contract_symbol":900,"symbol":900,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":791,"implied_volatility":791,"delta":264,"gamma":264,"theta":901,"vega":264,"rho":264,"in_the_money":14},"ROST  261009C00270000",-0.024962,{"contract_symbol":903,"symbol":903,"bid":904,"ask":905,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":722,"implied_volatility":722,"delta":782,"gamma":264,"theta":906,"vega":264,"rho":907,"in_the_money":58},"ROST  261009P00270000",42.9,46.7,-0.000219,-0.007397,{"strike":909,"call":910,"put":913,"callItm":14,"putItm":58,"isAtm":14},275,{"contract_symbol":911,"symbol":911,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":710,"implied_volatility":710,"delta":264,"gamma":264,"theta":912,"vega":264,"rho":264,"in_the_money":14},"ROST  261009C00275000",-0.024909,{"contract_symbol":914,"symbol":914,"bid":915,"ask":56,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":744,"implied_volatility":744,"delta":782,"gamma":264,"theta":916,"vega":264,"rho":917,"in_the_money":58},"ROST  261009P00275000",47.9,-0.00019,-0.007528,{"strike":919,"call":920,"put":923,"callItm":14,"putItm":58,"isAtm":14},280,{"contract_symbol":921,"symbol":921,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":791,"implied_volatility":791,"delta":264,"gamma":264,"theta":922,"vega":264,"rho":264,"in_the_money":14},"ROST  261009C00280000",-0.02489,{"contract_symbol":924,"symbol":924,"bid":925,"ask":926,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":744,"implied_volatility":744,"delta":782,"gamma":264,"theta":927,"vega":264,"rho":928,"in_the_money":58},"ROST  261009P00280000",52.9,56.5,-0.000163,-0.007665,{"strike":930,"call":931,"put":934,"callItm":14,"putItm":58,"isAtm":14},285,{"contract_symbol":932,"symbol":932,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":710,"implied_volatility":710,"delta":264,"gamma":264,"theta":933,"vega":264,"rho":264,"in_the_money":14},"ROST  261009C00285000",-0.024843,{"contract_symbol":935,"symbol":935,"bid":936,"ask":937,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":744,"implied_volatility":744,"delta":782,"gamma":264,"theta":938,"vega":264,"rho":939,"in_the_money":58},"ROST  261009P00285000",57.9,61.5,-0.00014,-0.007802,{"strike":941,"call":942,"put":945,"callItm":14,"putItm":58,"isAtm":14},290,{"contract_symbol":943,"symbol":943,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":710,"implied_volatility":710,"delta":264,"gamma":264,"theta":944,"vega":264,"rho":264,"in_the_money":14},"ROST  261009C00290000",-0.024814,{"contract_symbol":946,"symbol":946,"bid":947,"ask":948,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":744,"implied_volatility":744,"delta":782,"gamma":264,"theta":949,"vega":264,"rho":950,"in_the_money":58},"ROST  261009P00290000",62.9,66.9,-0.000118,-0.007938,{"strike":952,"call":953,"put":956,"callItm":14,"putItm":58,"isAtm":14},295,{"contract_symbol":954,"symbol":954,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":710,"implied_volatility":710,"delta":264,"gamma":264,"theta":955,"vega":264,"rho":264,"in_the_money":14},"ROST  261009C00295000",-0.024787,{"contract_symbol":957,"symbol":957,"bid":958,"ask":959,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":744,"implied_volatility":744,"delta":782,"gamma":264,"theta":960,"vega":264,"rho":961,"in_the_money":58},"ROST  261009P00295000",67.9,71.7,-0.000098,-0.008075,{"strike":963,"call":964,"put":967,"callItm":14,"putItm":58,"isAtm":14},300,{"contract_symbol":965,"symbol":965,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":710,"implied_volatility":710,"delta":264,"gamma":264,"theta":966,"vega":264,"rho":264,"in_the_money":14},"ROST  261009C00300000",-0.024764,{"contract_symbol":968,"symbol":968,"bid":969,"ask":970,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":744,"implied_volatility":744,"delta":782,"gamma":264,"theta":971,"vega":264,"rho":972,"in_the_money":58},"ROST  261009P00300000",72.9,76.7,-0.000079,-0.008212,{"strike":974,"call":975,"put":978,"callItm":14,"putItm":58,"isAtm":14},305,{"contract_symbol":976,"symbol":976,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":710,"implied_volatility":710,"delta":264,"gamma":264,"theta":977,"vega":264,"rho":264,"in_the_money":14},"ROST  261009C00305000",-0.024743,{"contract_symbol":979,"symbol":979,"bid":980,"ask":981,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":744,"implied_volatility":744,"delta":782,"gamma":264,"theta":982,"vega":264,"rho":983,"in_the_money":58},"ROST  261009P00305000",77.9,81.7,-0.000061,-0.008349,{"strike":985,"call":986,"put":989,"callItm":14,"putItm":58,"isAtm":14},310,{"contract_symbol":987,"symbol":987,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":710,"implied_volatility":710,"delta":264,"gamma":264,"theta":988,"vega":264,"rho":264,"in_the_money":14},"ROST  261009C00310000",-0.024724,{"contract_symbol":990,"symbol":990,"bid":991,"ask":992,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":722,"implied_volatility":722,"delta":782,"gamma":264,"theta":993,"vega":264,"rho":994,"in_the_money":58},"ROST  261009P00310000",82.9,86.5,-0.000044,-0.008492,{"strike":996,"call":997,"put":1000,"callItm":14,"putItm":58,"isAtm":14},315,{"contract_symbol":998,"symbol":998,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":710,"implied_volatility":710,"delta":264,"gamma":264,"theta":999,"vega":264,"rho":264,"in_the_money":14},"ROST  261009C00315000",-0.024708,{"contract_symbol":1001,"symbol":1001,"bid":1002,"ask":1003,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":744,"implied_volatility":744,"delta":782,"gamma":264,"theta":1004,"vega":264,"rho":1005,"in_the_money":58},"ROST  261009P00315000",87.9,91.9,-0.000029,-0.008623,{"strike":1007,"call":1008,"put":1011,"callItm":14,"putItm":58,"isAtm":14},320,{"contract_symbol":1009,"symbol":1009,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":791,"implied_volatility":791,"delta":264,"gamma":264,"theta":1010,"vega":264,"rho":264,"in_the_money":14},"ROST  261009C00320000",-0.024711,{"contract_symbol":1012,"symbol":1012,"bid":1013,"ask":1014,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":744,"implied_volatility":744,"delta":782,"gamma":264,"theta":313,"vega":264,"rho":1015,"in_the_money":58},"ROST  261009P00320000",92.9,96.9,-0.00876,{"strike":1017,"call":1018,"put":1021,"callItm":14,"putItm":58,"isAtm":14},325,{"contract_symbol":1019,"symbol":1019,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":710,"implied_volatility":710,"delta":264,"gamma":264,"theta":1020,"vega":264,"rho":264,"in_the_money":14},"ROST  261009C00325000",-0.024686,{"contract_symbol":1022,"symbol":1022,"bid":1023,"ask":1024,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":744,"implied_volatility":744,"delta":782,"gamma":264,"theta":291,"vega":264,"rho":1025,"in_the_money":58},"ROST  261009P00325000",97.9,101.9,-0.008897,{"strike":1027,"call":1028,"put":1031,"callItm":14,"putItm":58,"isAtm":14},330,{"contract_symbol":1029,"symbol":1029,"bid":264,"ask":269,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":710,"implied_volatility":710,"delta":264,"gamma":264,"theta":1030,"vega":264,"rho":264,"in_the_money":14},"ROST  261009C00330000",-0.02468,{"contract_symbol":1032,"symbol":1032,"bid":1033,"ask":1034,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":744,"implied_volatility":744,"delta":782,"gamma":264,"theta":264,"vega":264,"rho":1035,"in_the_money":58},"ROST  261009P00330000",102.9,106.8,-0.009033,"2026-10-08T23:57:06.665062+00:00"]