[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RRC":3,"homepage-market-summary":35,"stock-options-RRC":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RRC","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},"Range Resources Corp","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Range Resources is an exploration and production firm whose operations represent a pure play in the Marcellus shale, located in the Appalachian region of Southwest Pennsylvania. The company went public as Lomak Petroleum in 1980 and later reorganized as Range Resources in 1998. After an expensive 10-year venture with a multibasin strategy, Range Resources found its identity as an Appalachian natural gas producer, offloading its Permian assets in 2013. Range quickly became a leading US gas producer after its merger with Memorial Resource Development in 2016. Following the merger, Range saw its operational unit costs rise to an uncompetitive level and subsequently sold the assets in 2020 to return to its roots as an Appalachian producer.","564","Ft Worth, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9811,0.4,"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},40.77,40.35,40.905,40.16,39.83,0.94,2.36,3074013.882656,41608,40.6604,48.31,32.68,3103005.2528214105,51.8,9550,{"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":17,"expiration_iv":17,"kpis":186,"expirations":189,"strikes":211,"updated_at":622,"task_id":9},"SUCCESS",{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"total_volume":187,"total_open_interest":188,"put_call_ratio":17,"implied_volatility":17},49,5397,[190,191,195,199,203,207],{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},{"date":192,"label":192,"type":183,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",43,"261120",{"date":196,"label":196,"type":183,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",71,"261218",{"date":200,"label":200,"type":183,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-01-15",99,"270115",{"date":204,"label":204,"type":183,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-03-19",162,"270319",{"date":208,"label":208,"type":183,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2028-01-21",470,"280121",[212,228,240,255,271,285,299,317,339,365,390,417,443,469,492,512,532,553,570,586,603],{"strike":213,"call":214,"put":222,"callItm":58,"putItm":14,"isAtm":14},30,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":220,"gamma":218,"theta":218,"vega":218,"rho":221,"in_the_money":58},"RRC   261016C00030000",9.8,11.4,0,0.1774,1,0.006576,{"contract_symbol":223,"symbol":223,"bid":218,"ask":224,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":225,"implied_volatility":225,"delta":226,"gamma":227,"theta":226,"vega":218,"rho":218,"in_the_money":14},"RRC   261016P00030000",0.5,0.4352,-0.000001,0.000002,{"strike":229,"call":230,"put":235,"callItm":58,"putItm":14,"isAtm":14},31,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":220,"gamma":218,"theta":218,"vega":218,"rho":234,"in_the_money":58},"RRC   261016C00031000",8.8,10.4,0.006795,{"contract_symbol":236,"symbol":236,"bid":218,"ask":224,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":225,"implied_volatility":225,"delta":237,"gamma":238,"theta":239,"vega":227,"rho":218,"in_the_money":14},"RRC   261016P00031000",-0.000009,0.000016,-0.000007,{"strike":241,"call":242,"put":248,"callItm":58,"putItm":14,"isAtm":14},32,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":246,"implied_volatility":246,"delta":220,"gamma":218,"theta":218,"vega":218,"rho":247,"in_the_money":58},"RRC   261016C00032000",7.8,9.4,0.1773,0.007014,{"contract_symbol":249,"symbol":249,"bid":218,"ask":224,"last":250,"change":218,"changePercent":9,"volume":218,"openInterest":220,"open_interest":220,"iv":225,"implied_volatility":225,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":226,"in_the_money":14},"RRC   261016P00032000",0.24,-0.000075,0.000115,-0.000049,0.000018,{"strike":256,"call":257,"put":262,"callItm":58,"putItm":14,"isAtm":14},33,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":220,"gamma":218,"theta":218,"vega":218,"rho":261,"in_the_money":58},"RRC   261016C00033000",6.8,8.4,0.007233,{"contract_symbol":263,"symbol":263,"bid":218,"ask":224,"last":264,"change":218,"changePercent":9,"volume":218,"openInterest":220,"open_interest":220,"iv":265,"implied_volatility":265,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":14},"RRC   261016P00033000",0.14,0.4351,-0.000459,0.000625,-0.000269,0.000099,-0.000004,{"strike":272,"call":273,"put":278,"callItm":58,"putItm":14,"isAtm":14},34,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":220,"gamma":218,"theta":218,"vega":218,"rho":277,"in_the_money":58},"RRC   261016C00034000",5.8,7.4,0.007452,{"contract_symbol":279,"symbol":279,"bid":218,"ask":224,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":225,"implied_volatility":225,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":14},"RRC   261016P00034000",-0.002182,0.002613,-0.001126,0.000414,-0.00002,{"strike":286,"call":287,"put":292,"callItm":58,"putItm":14,"isAtm":14},35,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":220,"gamma":218,"theta":218,"vega":218,"rho":291,"in_the_money":58},"RRC   261016C00035000",4.8,6.4,0.007672,{"contract_symbol":293,"symbol":293,"bid":218,"ask":224,"last":173,"change":218,"changePercent":9,"volume":218,"openInterest":294,"open_interest":294,"iv":225,"implied_volatility":225,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":251,"in_the_money":14},"RRC   261016P00035000",24,-0.008184,0.008513,-0.003669,0.00135,{"strike":300,"call":301,"put":308,"callItm":58,"putItm":14,"isAtm":14},36,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":246,"implied_volatility":246,"delta":305,"gamma":306,"theta":218,"vega":218,"rho":307,"in_the_money":58},"RRC   261016C00036000",3.8,5.4,0.999999,0.000005,0.00789,{"contract_symbol":309,"symbol":309,"bid":218,"ask":224,"last":310,"change":218,"changePercent":9,"volume":218,"openInterest":311,"open_interest":311,"iv":265,"implied_volatility":265,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":14},"RRC   261016P00036000",0.54,20,-0.024769,0.022083,-0.009512,0.0035,-0.000227,{"strike":318,"call":319,"put":330,"callItm":58,"putItm":14,"isAtm":14},37,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":323,"change":218,"changePercent":9,"volume":218,"openInterest":324,"open_interest":324,"iv":219,"implied_volatility":219,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":58},"RRC   261016C00037000",2.95,4.2,2.98,102,0.999896,0.000385,-0.000028,0.000025,0.008109,{"contract_symbol":331,"symbol":331,"bid":218,"ask":332,"last":332,"change":333,"changePercent":9,"volume":220,"openInterest":213,"open_interest":213,"iv":225,"implied_volatility":225,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":14},"RRC   261016P00037000",0.2,0.05,-0.062007,0.04653,-0.020053,0.007378,-0.00057,{"strike":340,"call":341,"put":355,"callItm":58,"putItm":14,"isAtm":14},38,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":346,"changePercent":9,"volume":347,"openInterest":348,"open_interest":348,"iv":349,"implied_volatility":349,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":58},"RRC   261016C00038000",2.2,3.2,2.6,0.63,2,130,0.133,0.999831,0.000807,-0.000032,0.000039,0.008328,{"contract_symbol":356,"symbol":356,"bid":218,"ask":17,"last":357,"change":218,"changePercent":9,"volume":218,"openInterest":358,"open_interest":358,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":14},"RRC   261016P00038000",0.32,17,0.368,-0.09365,0.075289,-0.023203,0.010095,-0.000859,{"strike":366,"call":367,"put":379,"callItm":58,"putItm":14,"isAtm":58},39,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":371,"change":218,"changePercent":9,"volume":218,"openInterest":372,"open_interest":372,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":58},"RRC   261016C00039000",1.4,2.25,1.19,3196,0.1913,0.943077,0.098976,-0.008244,0.006899,0.008033,{"contract_symbol":380,"symbol":380,"bid":333,"ask":17,"last":381,"change":382,"changePercent":9,"volume":383,"openInterest":366,"open_interest":366,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":14},"RRC   261016P00039000",0.25,-0.35,10,0.3504,-0.188997,0.127899,-0.035726,0.016326,-0.001738,{"strike":391,"call":392,"put":406,"callItm":58,"putItm":14,"isAtm":58},40,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":397,"changePercent":9,"volume":398,"openInterest":399,"open_interest":399,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":58},"RRC   261016C00040000",0.85,1.45,0.9,-0.1,5,352,0.2308,0.71738,0.242716,-0.029421,0.02041,0.006187,{"contract_symbol":407,"symbol":407,"bid":381,"ask":408,"last":409,"change":218,"changePercent":9,"volume":218,"openInterest":410,"open_interest":410,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":14},"RRC   261016P00040000",0.7,1.97,22,0.3362,-0.341666,0.180878,-0.04653,0.022158,-0.003157,{"strike":418,"call":419,"put":431,"callItm":14,"putItm":58,"isAtm":58},41,{"contract_symbol":420,"symbol":420,"bid":421,"ask":396,"last":422,"change":423,"changePercent":9,"volume":220,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":14},"RRC   261016C00041000",0.45,0.65,0.35,335,0.2745,0.453002,0.23907,-0.041002,0.023913,0.003927,{"contract_symbol":432,"symbol":432,"bid":421,"ask":433,"last":434,"change":435,"changePercent":9,"volume":347,"openInterest":436,"open_interest":436,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":58},"RRC   261016P00041000",1.15,0.95,-1.72,26,0.3541,-0.53231,0.186016,-0.053086,0.024001,-0.004971,{"strike":444,"call":445,"put":456,"callItm":14,"putItm":58,"isAtm":58},42,{"contract_symbol":446,"symbol":446,"bid":333,"ask":17,"last":122,"change":447,"changePercent":9,"volume":448,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":14},"RRC   261016C00042000",0.07,18,262,0.242,0.208504,0.196458,-0.026186,0.017322,0.001826,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":461,"changePercent":9,"volume":220,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":58},"RRC   261016P00042000",1.35,2.05,1.75,-0.15,25,0.3847,-0.689156,0.15213,-0.051221,0.021319,-0.006526,{"strike":193,"call":470,"put":480,"callItm":14,"putItm":58,"isAtm":58},{"contract_symbol":471,"symbol":471,"bid":333,"ask":332,"last":57,"change":472,"changePercent":9,"volume":398,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":14},"RRC   261016C00043000",0.02,241,0.2709,0.095462,0.103744,-0.017321,0.010238,0.000837,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":484,"change":218,"changePercent":9,"volume":218,"openInterest":485,"open_interest":485,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":58},"RRC   261016P00043000",2.15,3,4.53,6,0.4669,-0.76909,0.107985,-0.053563,0.018369,-0.007442,{"strike":493,"call":494,"put":503,"callItm":14,"putItm":58,"isAtm":14},44,{"contract_symbol":495,"symbol":495,"bid":218,"ask":17,"last":332,"change":218,"changePercent":9,"volume":218,"openInterest":496,"open_interest":496,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":14},"RRC   261016C00044000",124,0.3163,0.054261,0.057652,-0.013122,0.006643,0.000475,{"contract_symbol":504,"symbol":504,"bid":483,"ask":505,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":58},"RRC   261016P00044000",4,0.5447,-0.817303,0.080558,-0.054384,0.015987,-0.008081,{"strike":513,"call":514,"put":523,"callItm":14,"putItm":58,"isAtm":14},45,{"contract_symbol":515,"symbol":515,"bid":218,"ask":333,"last":447,"change":218,"changePercent":9,"volume":218,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":14},"RRC   261016C00045000",219,0.3401,0.026454,0.029855,-0.007856,0.003699,0.000232,{"contract_symbol":524,"symbol":524,"bid":505,"ask":525,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":58},"RRC   261016P00045000",5.2,0.6066,-0.854145,0.062501,-0.052323,0.013812,-0.008618,{"strike":533,"call":534,"put":543,"callItm":14,"putItm":58,"isAtm":14},46,{"contract_symbol":535,"symbol":535,"bid":218,"ask":332,"last":224,"change":423,"changePercent":9,"volume":505,"openInterest":536,"open_interest":536,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":14},"RRC   261016C00046000",183,0.3364,0.008234,0.011072,-0.002851,0.001357,0.000072,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":58},"RRC   261016P00046000",4.9,6.2,0.5906,-0.909342,0.045803,-0.036352,0.009855,-0.009304,{"strike":554,"call":555,"put":562,"callItm":14,"putItm":58,"isAtm":14},47,{"contract_symbol":556,"symbol":556,"bid":218,"ask":423,"last":422,"change":218,"changePercent":9,"volume":218,"openInterest":229,"open_interest":229,"iv":537,"implied_volatility":537,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":14},"RRC   261016C00047000",0.002326,0.003581,-0.000922,0.000439,0.00002,{"contract_symbol":563,"symbol":563,"bid":275,"ask":564,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":526,"implied_volatility":526,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":58},"RRC   261016P00047000",7.2,-0.938052,0.03336,-0.027928,0.007372,-0.009769,{"strike":571,"call":572,"put":578,"callItm":14,"putItm":58,"isAtm":14},48,{"contract_symbol":573,"symbol":573,"bid":218,"ask":224,"last":224,"change":218,"changePercent":9,"volume":218,"openInterest":383,"open_interest":383,"iv":537,"implied_volatility":537,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":306,"in_the_money":14},"RRC   261016C00048000",0.000571,0.00099,-0.000255,0.000121,{"contract_symbol":579,"symbol":579,"bid":259,"ask":580,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":526,"implied_volatility":526,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":58},"RRC   261016P00048000",8.2,-0.961891,0.022627,-0.018942,0.005,-0.010192,{"strike":187,"call":587,"put":594,"callItm":14,"putItm":58,"isAtm":14},{"contract_symbol":588,"symbol":588,"bid":218,"ask":224,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":517,"implied_volatility":517,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":14},"RRC   261016C00049000",0.000143,0.00027,-0.000071,0.000033,0.000001,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":547,"implied_volatility":547,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":58},"RRC   261016P00049000",7.9,9.2,-0.980268,0.013428,-0.010657,0.002889,-0.010569,{"strike":604,"call":605,"put":613,"callItm":14,"putItm":58,"isAtm":14},50,{"contract_symbol":606,"symbol":606,"bid":218,"ask":607,"last":608,"change":218,"changePercent":9,"volume":218,"openInterest":220,"open_interest":220,"iv":537,"implied_volatility":537,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":218,"in_the_money":14},"RRC   261016C00050000",0.15,0.08,0.000023,0.000049,-0.000013,0.000006,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":526,"implied_volatility":526,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":58},"RRC   261016P00050000",8.6,10.2,-0.987048,0.009114,-0.00763,0.002014,-0.010847,"2026-10-08T23:56:57.204836+00:00"]