[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RTX":3,"homepage-market-summary":35,"stock-options-RTX":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RTX","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},"RTX Corporation","NYSE",null,"AIRCRAFT ENGINES & ENGINE PARTS","RTX is an aerospace and defense manufacturer formed from the merger of United Technologies and Raytheon, with roughly equal exposure across three segments, mostly as a supplier to commercial aerospace and to the defense market: Collins Aerospace, a diversified aerospace supplier; Pratt & Whitney, a commercial and military aircraft engine manufacturer; and Raytheon, a defense prime contractor providing a mix of missiles, missile defense systems, sensors, hardware, and communications technology to the military.","180,000","Arlington, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5842,2.92,"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},184.32,180.25,184.74,179.02,180.26,4.06,2.25,4355936.326693,88839,183.2751,226.884,155.64,5164092.661792953,40.3,14313,{"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":258,"updated_at":1051,"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",0.7,{"total_volume":188,"total_open_interest":189,"put_call_ratio":190,"implied_volatility":186},1291,6859,0.26,[192,193,198,202,206,210,214,218,222,226,230,234,238,242,246,250,254],{"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":224,"dte":224,"compact":225,"implied_volatility":9},"2026-12-18",71,"261218",{"date":227,"label":227,"type":195,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-01-15",99,"270115",{"date":231,"label":231,"type":195,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-02-19",134,"270219",{"date":235,"label":235,"type":195,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-03-19",162,"270319",{"date":239,"label":239,"type":195,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2027-05-21",225,"270521",{"date":243,"label":243,"type":195,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2027-06-17",252,"270617",{"date":247,"label":247,"type":195,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2027-09-17",344,"270917",{"date":251,"label":251,"type":195,"days_to_expiration":252,"dte":252,"compact":253,"implied_volatility":9},"2028-01-21",470,"280121",{"date":255,"label":255,"type":195,"days_to_expiration":256,"dte":256,"compact":257,"implied_volatility":9},"2029-01-19",834,"290119",[259,274,287,299,314,326,338,352,365,379,396,409,422,436,454,475,498,524,550,579,608,634,659,679,700,723,745,763,781,797,814,828,843,859,874,888,901,913,926,938,950,961,972,983,994,1005,1017,1028,1039],{"strike":260,"call":261,"put":268,"callItm":58,"putItm":14,"isAtm":14},115,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":184,"gamma":265,"theta":265,"vega":265,"rho":267,"in_the_money":58},"RTX   261009C00115000",67.25,70.2,0,0.3534,0.00264,{"contract_symbol":269,"symbol":269,"bid":265,"ask":270,"last":271,"change":265,"changePercent":9,"volume":265,"openInterest":204,"open_interest":204,"iv":272,"implied_volatility":272,"delta":265,"gamma":265,"theta":273,"vega":265,"rho":265,"in_the_money":14},"RTX   261009P00115000",2.13,0.01,0.4795,-0.002462,{"strike":275,"call":276,"put":282,"callItm":58,"putItm":14,"isAtm":14},120,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":184,"gamma":265,"theta":280,"vega":265,"rho":281,"in_the_money":58},"RTX   261009C00120000",62.55,65.2,-0.000005,0.002755,{"contract_symbol":283,"symbol":283,"bid":265,"ask":270,"last":271,"change":265,"changePercent":9,"volume":265,"openInterest":284,"open_interest":284,"iv":285,"implied_volatility":285,"delta":265,"gamma":265,"theta":286,"vega":265,"rho":265,"in_the_money":14},"RTX   261009P00120000",17,0.4866,-0.002667,{"strike":288,"call":289,"put":295,"callItm":58,"putItm":14,"isAtm":14},125,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":184,"gamma":265,"theta":293,"vega":265,"rho":294,"in_the_money":58},"RTX   261009C00125000",57.55,59.9,-0.000014,0.00287,{"contract_symbol":296,"symbol":296,"bid":265,"ask":271,"last":271,"change":265,"changePercent":9,"volume":265,"openInterest":297,"open_interest":297,"iv":272,"implied_volatility":272,"delta":265,"gamma":265,"theta":298,"vega":265,"rho":265,"in_the_money":14},"RTX   261009P00125000",32,-0.00295,{"strike":300,"call":301,"put":308,"callItm":58,"putItm":14,"isAtm":14},130,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":305,"implied_volatility":305,"delta":184,"gamma":265,"theta":306,"vega":265,"rho":307,"in_the_money":58},"RTX   261009C00130000",52.25,55.25,0.3535,-0.000026,0.002984,{"contract_symbol":309,"symbol":309,"bid":265,"ask":270,"last":310,"change":57,"changePercent":9,"volume":311,"openInterest":312,"open_interest":312,"iv":272,"implied_volatility":272,"delta":265,"gamma":265,"theta":313,"vega":265,"rho":265,"in_the_money":14},"RTX   261009P00130000",0.11,5,21,-0.003201,{"strike":315,"call":316,"put":322,"callItm":58,"putItm":14,"isAtm":14},135,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":184,"gamma":265,"theta":320,"vega":265,"rho":321,"in_the_money":58},"RTX   261009C00135000",47.5,49.9,-0.000042,0.003099,{"contract_symbol":323,"symbol":323,"bid":265,"ask":270,"last":271,"change":265,"changePercent":9,"volume":265,"openInterest":324,"open_interest":324,"iv":272,"implied_volatility":272,"delta":265,"gamma":265,"theta":325,"vega":265,"rho":265,"in_the_money":14},"RTX   261009P00135000",9,-0.003455,{"strike":327,"call":328,"put":334,"callItm":58,"putItm":14,"isAtm":14},140,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":184,"gamma":265,"theta":332,"vega":265,"rho":333,"in_the_money":58},"RTX   261009C00140000",42.55,44.9,-0.00006,0.003214,{"contract_symbol":335,"symbol":335,"bid":265,"ask":271,"last":271,"change":265,"changePercent":9,"volume":265,"openInterest":336,"open_interest":336,"iv":272,"implied_volatility":272,"delta":265,"gamma":265,"theta":337,"vega":265,"rho":265,"in_the_money":14},"RTX   261009P00140000",14,-0.003712,{"strike":339,"call":340,"put":346,"callItm":58,"putItm":14,"isAtm":14},145,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":184,"gamma":265,"theta":344,"vega":265,"rho":345,"in_the_money":58},"RTX   261009C00145000",37.55,39.9,-0.00008,0.003329,{"contract_symbol":347,"symbol":347,"bid":265,"ask":348,"last":271,"change":178,"changePercent":9,"volume":349,"openInterest":350,"open_interest":350,"iv":272,"implied_volatility":272,"delta":265,"gamma":265,"theta":351,"vega":265,"rho":265,"in_the_money":14},"RTX   261009P00145000",0.07,3,16,-0.003972,{"strike":353,"call":354,"put":361,"callItm":58,"putItm":14,"isAtm":14},150,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":265,"changePercent":9,"volume":265,"openInterest":184,"open_interest":184,"iv":266,"implied_volatility":266,"delta":184,"gamma":265,"theta":359,"vega":265,"rho":360,"in_the_money":58},"RTX   261009C00150000",32.55,35,34.14,-0.000103,0.003444,{"contract_symbol":362,"symbol":362,"bid":265,"ask":271,"last":271,"change":178,"changePercent":9,"volume":363,"openInterest":284,"open_interest":284,"iv":272,"implied_volatility":272,"delta":265,"gamma":265,"theta":364,"vega":265,"rho":265,"in_the_money":14},"RTX   261009P00150000",13,-0.004234,{"strike":366,"call":367,"put":374,"callItm":58,"putItm":14,"isAtm":14},155,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":371,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":184,"gamma":265,"theta":372,"vega":265,"rho":373,"in_the_money":58},"RTX   261009C00155000",27.55,29.95,30.34,-0.000129,0.003558,{"contract_symbol":375,"symbol":375,"bid":265,"ask":271,"last":271,"change":178,"changePercent":9,"volume":376,"openInterest":377,"open_interest":377,"iv":285,"implied_volatility":285,"delta":265,"gamma":265,"theta":378,"vega":265,"rho":265,"in_the_money":14},"RTX   261009P00155000",10,42,-0.004746,{"strike":380,"call":381,"put":389,"callItm":58,"putItm":14,"isAtm":14},160,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":385,"change":265,"changePercent":9,"volume":265,"openInterest":386,"open_interest":386,"iv":266,"implied_volatility":266,"delta":184,"gamma":265,"theta":387,"vega":265,"rho":388,"in_the_money":58},"RTX   261009C00160000",22.55,25.2,20.86,4,-0.000158,0.003673,{"contract_symbol":390,"symbol":390,"bid":265,"ask":391,"last":271,"change":392,"changePercent":9,"volume":393,"openInterest":394,"open_interest":394,"iv":272,"implied_volatility":272,"delta":265,"gamma":265,"theta":395,"vega":265,"rho":265,"in_the_money":14},"RTX   261009P00160000",0.24,-0.02,6,27,-0.004865,{"strike":397,"call":398,"put":405,"callItm":58,"putItm":14,"isAtm":14},162.5,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":265,"changePercent":9,"volume":265,"openInterest":386,"open_interest":386,"iv":305,"implied_volatility":305,"delta":184,"gamma":265,"theta":403,"vega":265,"rho":404,"in_the_money":58},"RTX   261009C00162500",20.05,22.45,18.38,-0.000175,0.00373,{"contract_symbol":406,"symbol":406,"bid":265,"ask":407,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":272,"implied_volatility":272,"delta":265,"gamma":265,"theta":408,"vega":265,"rho":265,"in_the_money":14},"RTX   261009P00162500",0.55,-0.005304,{"strike":410,"call":411,"put":417,"callItm":58,"putItm":14,"isAtm":14},165,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":305,"implied_volatility":305,"delta":184,"gamma":265,"theta":415,"vega":265,"rho":416,"in_the_money":58},"RTX   261009C00165000",17.55,20.5,-0.000193,0.003787,{"contract_symbol":418,"symbol":418,"bid":265,"ask":419,"last":420,"change":265,"changePercent":9,"volume":265,"openInterest":393,"open_interest":393,"iv":272,"implied_volatility":272,"delta":265,"gamma":265,"theta":421,"vega":265,"rho":265,"in_the_money":14},"RTX   261009P00165000",0.75,0.09,-0.00586,{"strike":423,"call":424,"put":430,"callItm":58,"putItm":14,"isAtm":14},167.5,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":184,"gamma":265,"theta":428,"vega":265,"rho":429,"in_the_money":58},"RTX   261009C00167500",15.05,17.4,-0.000214,0.003845,{"contract_symbol":431,"symbol":431,"bid":265,"ask":419,"last":432,"change":265,"changePercent":9,"volume":265,"openInterest":184,"open_interest":184,"iv":272,"implied_volatility":272,"delta":280,"gamma":433,"theta":434,"vega":435,"rho":265,"in_the_money":14},"RTX   261009P00167500",0.06,0.000006,-0.006422,0.000002,{"strike":437,"call":438,"put":446,"callItm":58,"putItm":14,"isAtm":14},170,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":442,"change":265,"changePercent":9,"volume":265,"openInterest":443,"open_interest":443,"iv":266,"implied_volatility":266,"delta":184,"gamma":265,"theta":444,"vega":265,"rho":445,"in_the_money":58},"RTX   261009C00170000",12.9,15.15,25.62,12,-0.000237,0.003903,{"contract_symbol":447,"symbol":447,"bid":265,"ask":448,"last":57,"change":449,"changePercent":9,"volume":184,"openInterest":363,"open_interest":363,"iv":272,"implied_volatility":272,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":265,"in_the_money":14},"RTX   261009P00170000",0.36,0.08,-0.000085,0.00008,-0.006987,0.00003,{"strike":455,"call":456,"put":466,"callItm":58,"putItm":14,"isAtm":14},172.5,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":265,"changePercent":9,"volume":265,"openInterest":184,"open_interest":184,"iv":305,"implied_volatility":305,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":58},"RTX   261009C00172500",10.05,12.45,12.75,0.999988,0.000016,-0.000264,0.000005,0.003959,{"contract_symbol":467,"symbol":467,"bid":265,"ask":468,"last":469,"change":265,"changePercent":9,"volume":265,"openInterest":350,"open_interest":350,"iv":272,"implied_volatility":272,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":14},"RTX   261009P00172500",0.03,0.02,-0.000891,0.000711,-0.007586,0.000269,-0.000004,{"strike":476,"call":477,"put":487,"callItm":58,"putItm":14,"isAtm":14},175,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":481,"change":265,"changePercent":9,"volume":265,"openInterest":363,"open_interest":363,"iv":305,"implied_volatility":305,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":58},"RTX   261009C00175000",7.9,10.3,7.5,0.999641,0.000417,-0.000292,0.000116,0.004015,{"contract_symbol":488,"symbol":488,"bid":265,"ask":489,"last":271,"change":490,"changePercent":9,"volume":491,"openInterest":492,"open_interest":492,"iv":272,"implied_volatility":272,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":14},"RTX   261009P00175000",0.04,-0.1,20,620,-0.006241,0.004136,-0.00864,0.001563,-0.000027,{"strike":499,"call":500,"put":512,"callItm":58,"putItm":14,"isAtm":14},177.5,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":504,"change":505,"changePercent":9,"volume":393,"openInterest":386,"open_interest":386,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":58},"RTX   261009C00177500",5.4,7.3,4.85,-2.15,0.2732,0.999496,0.000738,-0.000324,0.000159,0.004072,{"contract_symbol":513,"symbol":513,"bid":265,"ask":420,"last":514,"change":515,"changePercent":9,"volume":516,"openInterest":517,"open_interest":517,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":14},"RTX   261009P00177500",0.05,-0.29,34,149,0.3934,-0.011059,0.008332,-0.01331,0.002583,-0.000047,{"strike":525,"call":526,"put":538,"callItm":58,"putItm":14,"isAtm":14},180,{"contract_symbol":527,"symbol":527,"bid":349,"ask":528,"last":529,"change":530,"changePercent":9,"volume":491,"openInterest":531,"open_interest":531,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":58},"RTX   261009C00180000",5.15,4.33,2.93,40,0.1912,0.999227,0.001566,-0.000358,0.000236,0.004129,{"contract_symbol":539,"symbol":539,"bid":449,"ask":540,"last":540,"change":541,"changePercent":9,"volume":542,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":14},"RTX   261009P00180000",0.17,-0.84,28,385,0.3703,-0.050317,0.031538,-0.069637,0.009201,-0.000216,{"strike":551,"call":552,"put":566,"callItm":58,"putItm":14,"isAtm":58},182.5,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":556,"change":557,"changePercent":9,"volume":558,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":58},"RTX   261009C00182500",1.33,2.57,2.31,1.62,294,186,0.1065,0.998535,0.00505,-0.000395,0.000424,0.004183,{"contract_symbol":567,"symbol":567,"bid":568,"ask":141,"last":569,"change":570,"changePercent":9,"volume":571,"openInterest":572,"open_interest":572,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":14},"RTX   261009P00182500",0.28,0.43,-2.5,128,397,0.3336,-0.169243,0.085196,-0.269532,0.022402,-0.000726,{"strike":580,"call":581,"put":595,"callItm":14,"putItm":58,"isAtm":58},185,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":585,"change":586,"changePercent":9,"volume":587,"openInterest":588,"open_interest":588,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":14},"RTX   261009C00185000",0.52,0.82,0.72,0.42,181,487,0.1555,0.584716,0.282464,-0.417385,0.034616,0.002471,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":599,"change":600,"changePercent":9,"volume":393,"openInterest":601,"open_interest":601,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":58},"RTX   261009P00185000",1.35,2.15,1.58,-2.52,765,0.3428,-0.458753,0.130383,-1.073686,0.035228,-0.001976,{"strike":609,"call":610,"put":621,"callItm":14,"putItm":58,"isAtm":14},187.5,{"contract_symbol":611,"symbol":611,"bid":514,"ask":612,"last":540,"change":173,"changePercent":9,"volume":613,"openInterest":614,"open_interest":614,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":14},"RTX   261009C00187500",0.25,328,906,0.2808,0.190908,0.109176,-0.260603,0.024159,0.000806,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":625,"change":626,"changePercent":9,"volume":349,"openInterest":627,"open_interest":627,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":58},"RTX   261009P00187500",2.45,4.75,5.35,-1.12,60,0.49,-0.689097,0.081203,-0.858744,0.03136,-0.003002,{"strike":635,"call":636,"put":646,"callItm":14,"putItm":58,"isAtm":14},190,{"contract_symbol":637,"symbol":637,"bid":469,"ask":173,"last":489,"change":271,"changePercent":9,"volume":638,"openInterest":639,"open_interest":639,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":14},"RTX   261009C00190000",142,655,0.3449,0.06538,0.041607,-0.086908,0.011306,0.000276,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":650,"change":651,"changePercent":9,"volume":196,"openInterest":652,"open_interest":652,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":58},"RTX   261009P00190000",5.05,7.15,7.7,-1.41,54,0.6974,-0.768702,0.049202,-0.820407,0.027039,-0.003396,{"strike":660,"call":661,"put":670,"callItm":14,"putItm":58,"isAtm":14},192.5,{"contract_symbol":662,"symbol":662,"bid":265,"ask":57,"last":514,"change":468,"changePercent":9,"volume":663,"openInterest":587,"open_interest":587,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":14},"RTX   261009C00192500",23,0.4364,0.034749,0.019826,-0.052838,0.00682,0.000147,{"contract_symbol":671,"symbol":671,"bid":650,"ask":376,"last":672,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":673,"implied_volatility":673,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":58},"RTX   261009P00192500",11.64,0.8607,-0.817294,0.034664,-0.74588,0.023514,-0.003659,{"strike":680,"call":681,"put":690,"callItm":14,"putItm":58,"isAtm":14},195,{"contract_symbol":682,"symbol":682,"bid":271,"ask":469,"last":271,"change":392,"changePercent":9,"volume":200,"openInterest":683,"open_interest":683,"iv":684,"implied_volatility":684,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":14},"RTX   261009C00195000",289,0.4905,0.015318,0.008855,-0.02353,0.003423,0.000065,{"contract_symbol":691,"symbol":691,"bid":692,"ask":443,"last":693,"change":265,"changePercent":9,"volume":265,"openInterest":386,"open_interest":386,"iv":694,"implied_volatility":694,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":58},"RTX   261009P00195000",10.15,11.6,1.0104,-0.848693,0.026143,-0.689508,0.02082,-0.003849,{"strike":701,"call":702,"put":712,"callItm":14,"putItm":58,"isAtm":14},197.5,{"contract_symbol":703,"symbol":703,"bid":265,"ask":514,"last":271,"change":392,"changePercent":9,"volume":704,"openInterest":705,"open_interest":705,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":14},"RTX   261009C00197500",2,129,0.5092,0.00461,0.002975,-0.006491,0.001194,0.000019,{"contract_symbol":713,"symbol":713,"bid":714,"ask":715,"last":716,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":58},"RTX   261009P00197500",12.35,15.25,10.46,1.1443,-0.872131,0.020586,-0.633139,0.018567,-0.004005,{"strike":724,"call":725,"put":734,"callItm":14,"putItm":58,"isAtm":14},200,{"contract_symbol":726,"symbol":726,"bid":265,"ask":271,"last":468,"change":265,"changePercent":9,"volume":393,"openInterest":727,"open_interest":727,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":14},"RTX   261009C00200000",136,0.5534,0.002065,0.001329,-0.002948,0.00058,0.000009,{"contract_symbol":735,"symbol":735,"bid":736,"ask":737,"last":738,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":58},"RTX   261009P00200000",14.85,17.15,16.1,1.2647,-0.890737,0.016667,-0.576773,0.016613,-0.00414,{"strike":746,"call":747,"put":753,"callItm":14,"putItm":58,"isAtm":14},202.5,{"contract_symbol":748,"symbol":748,"bid":265,"ask":419,"last":514,"change":265,"changePercent":9,"volume":265,"openInterest":749,"open_interest":749,"iv":728,"implied_volatility":728,"delta":564,"gamma":750,"theta":751,"vega":752,"rho":435,"in_the_money":14},"RTX   261009C00202500",24,0.000311,-0.002825,0.000135,{"contract_symbol":754,"symbol":754,"bid":413,"ask":755,"last":756,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":58},"RTX   261009P00202500",20.3,14.09,1.268,-0.923886,0.012718,-0.532942,0.012708,-0.004333,{"strike":764,"call":765,"put":771,"callItm":14,"putItm":58,"isAtm":14},205,{"contract_symbol":766,"symbol":766,"bid":265,"ask":271,"last":271,"change":265,"changePercent":9,"volume":265,"openInterest":572,"open_interest":572,"iv":728,"implied_volatility":728,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":265,"in_the_money":14},"RTX   261009C00205000",0.000073,0.00006,-0.002784,0.000026,{"contract_symbol":772,"symbol":772,"bid":773,"ask":774,"last":775,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":757,"implied_volatility":757,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":58},"RTX   261009P00205000",19.75,22.8,14.1,-0.948839,0.009332,-0.483815,0.009324,-0.004493,{"strike":782,"call":783,"put":788,"callItm":14,"putItm":58,"isAtm":14},207.5,{"contract_symbol":784,"symbol":784,"bid":265,"ask":270,"last":271,"change":265,"changePercent":9,"volume":265,"openInterest":386,"open_interest":386,"iv":728,"implied_volatility":728,"delta":785,"gamma":733,"theta":786,"vega":787,"rho":265,"in_the_money":14},"RTX   261009C00207500",0.00001,-0.002745,0.000004,{"contract_symbol":789,"symbol":789,"bid":790,"ask":791,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":739,"implied_volatility":739,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":58},"RTX   261009P00207500",22.35,25.3,-0.966969,0.006562,-0.40769,0.006541,-0.004626,{"strike":798,"call":799,"put":804,"callItm":14,"putItm":58,"isAtm":14},210,{"contract_symbol":800,"symbol":800,"bid":265,"ask":270,"last":271,"change":265,"changePercent":9,"volume":265,"openInterest":801,"open_interest":801,"iv":728,"implied_volatility":728,"delta":802,"gamma":802,"theta":803,"vega":802,"rho":265,"in_the_money":14},"RTX   261009C00210000",51,0.000001,-0.002709,{"contract_symbol":805,"symbol":805,"bid":806,"ask":807,"last":808,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":739,"implied_volatility":739,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":58},"RTX   261009P00210000",24.85,27.8,15.46,-0.979107,0.004475,-0.351335,0.004461,-0.004734,{"strike":815,"call":816,"put":819,"callItm":14,"putItm":58,"isAtm":14},212.5,{"contract_symbol":817,"symbol":817,"bid":265,"ask":270,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":728,"implied_volatility":728,"delta":265,"gamma":265,"theta":818,"vega":265,"rho":265,"in_the_money":14},"RTX   261009C00212500",-0.002676,{"contract_symbol":820,"symbol":820,"bid":821,"ask":822,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":757,"implied_volatility":757,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":58},"RTX   261009P00212500",27.25,30.3,-0.986966,0.002981,-0.337559,0.002978,-0.004823,{"strike":829,"call":830,"put":834,"callItm":14,"putItm":58,"isAtm":14},215,{"contract_symbol":831,"symbol":831,"bid":265,"ask":270,"last":468,"change":265,"changePercent":9,"volume":265,"openInterest":832,"open_interest":832,"iv":728,"implied_volatility":728,"delta":265,"gamma":265,"theta":833,"vega":265,"rho":265,"in_the_money":14},"RTX   261009C00215000",25,-0.002646,{"contract_symbol":835,"symbol":835,"bid":836,"ask":837,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":739,"implied_volatility":739,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":58},"RTX   261009P00215000",29.75,32.75,-0.992324,0.001883,-0.243258,0.001876,-0.004904,{"strike":844,"call":845,"put":848,"callItm":14,"putItm":58,"isAtm":14},217.5,{"contract_symbol":846,"symbol":846,"bid":265,"ask":270,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":728,"implied_volatility":728,"delta":265,"gamma":265,"theta":847,"vega":265,"rho":265,"in_the_money":14},"RTX   261009C00217500",-0.002617,{"contract_symbol":849,"symbol":849,"bid":850,"ask":851,"last":852,"change":853,"changePercent":9,"volume":704,"openInterest":265,"open_interest":265,"iv":739,"implied_volatility":739,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":58},"RTX   261009P00217500",32.25,35.3,35.5,-1.09,-0.995535,0.001164,-0.211583,0.00116,-0.004975,{"strike":860,"call":861,"put":864,"callItm":14,"putItm":58,"isAtm":14},220,{"contract_symbol":862,"symbol":862,"bid":265,"ask":57,"last":271,"change":72,"changePercent":9,"volume":704,"openInterest":542,"open_interest":542,"iv":728,"implied_volatility":728,"delta":265,"gamma":265,"theta":863,"vega":265,"rho":265,"in_the_money":14},"RTX   261009C00220000",-0.002591,{"contract_symbol":865,"symbol":865,"bid":866,"ask":867,"last":868,"change":853,"changePercent":9,"volume":704,"openInterest":265,"open_interest":265,"iv":739,"implied_volatility":739,"delta":869,"gamma":870,"theta":871,"vega":872,"rho":873,"in_the_money":58},"RTX   261009P00220000",34.75,37.8,37.99,-0.997471,0.000698,-0.194568,0.000696,-0.00504,{"strike":240,"call":875,"put":879,"callItm":14,"putItm":58,"isAtm":14},{"contract_symbol":876,"symbol":876,"bid":265,"ask":877,"last":122,"change":265,"changePercent":9,"volume":265,"openInterest":376,"open_interest":376,"iv":728,"implied_volatility":728,"delta":265,"gamma":265,"theta":878,"vega":265,"rho":265,"in_the_money":14},"RTX   261009C00225000",0.48,-0.002545,{"contract_symbol":880,"symbol":880,"bid":881,"ask":882,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":739,"implied_volatility":739,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":58},"RTX   261009P00225000",40.05,42.75,-0.999249,0.000231,-0.165273,0.00023,-0.005162,{"strike":889,"call":890,"put":893,"callItm":14,"putItm":58,"isAtm":14},230,{"contract_symbol":891,"symbol":891,"bid":265,"ask":173,"last":271,"change":265,"changePercent":9,"volume":184,"openInterest":350,"open_interest":350,"iv":728,"implied_volatility":728,"delta":265,"gamma":265,"theta":892,"vega":265,"rho":265,"in_the_money":14},"RTX   261009C00230000",-0.002502,{"contract_symbol":894,"symbol":894,"bid":895,"ask":896,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":757,"implied_volatility":757,"delta":897,"gamma":898,"theta":899,"vega":898,"rho":900,"in_the_money":58},"RTX   261009P00230000",44.8,47.7,-0.999791,0.00007,-0.170869,-0.005278,{"strike":902,"call":903,"put":905,"callItm":14,"putItm":58,"isAtm":14},235,{"contract_symbol":904,"symbol":904,"bid":265,"ask":270,"last":271,"change":265,"changePercent":9,"volume":265,"openInterest":394,"open_interest":394,"iv":728,"implied_volatility":728,"delta":265,"gamma":265,"theta":273,"vega":265,"rho":265,"in_the_money":14},"RTX   261009C00235000",{"contract_symbol":906,"symbol":906,"bid":907,"ask":908,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":739,"implied_volatility":739,"delta":909,"gamma":910,"theta":911,"vega":910,"rho":912,"in_the_money":58},"RTX   261009P00235000",50.15,52.75,-0.99995,0.000018,-0.109719,-0.005395,{"strike":914,"call":915,"put":919,"callItm":14,"putItm":58,"isAtm":14},240,{"contract_symbol":916,"symbol":916,"bid":265,"ask":917,"last":271,"change":265,"changePercent":9,"volume":704,"openInterest":312,"open_interest":312,"iv":728,"implied_volatility":728,"delta":265,"gamma":265,"theta":918,"vega":265,"rho":265,"in_the_money":14},"RTX   261009C00240000",0.45,-0.002425,{"contract_symbol":920,"symbol":920,"bid":921,"ask":922,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":739,"implied_volatility":739,"delta":923,"gamma":787,"theta":924,"vega":787,"rho":925,"in_the_money":58},"RTX   261009P00240000",55.15,57.7,-0.999989,-0.084021,-0.00551,{"strike":927,"call":928,"put":931,"callItm":14,"putItm":58,"isAtm":14},245,{"contract_symbol":929,"symbol":929,"bid":265,"ask":270,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":728,"implied_volatility":728,"delta":265,"gamma":265,"theta":930,"vega":265,"rho":265,"in_the_money":14},"RTX   261009C00245000",-0.002389,{"contract_symbol":932,"symbol":932,"bid":933,"ask":934,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":739,"implied_volatility":739,"delta":935,"gamma":802,"theta":936,"vega":802,"rho":937,"in_the_money":58},"RTX   261009P00245000",59.85,62.7,-0.999998,-0.073692,-0.005625,{"strike":939,"call":940,"put":943,"callItm":14,"putItm":58,"isAtm":14},250,{"contract_symbol":941,"symbol":941,"bid":265,"ask":270,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":728,"implied_volatility":728,"delta":265,"gamma":265,"theta":942,"vega":265,"rho":265,"in_the_money":14},"RTX   261009C00250000",-0.002357,{"contract_symbol":944,"symbol":944,"bid":945,"ask":946,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":739,"implied_volatility":739,"delta":947,"gamma":265,"theta":948,"vega":265,"rho":949,"in_the_money":58},"RTX   261009P00250000",64.85,67.8,-1,-0.072276,-0.005739,{"strike":951,"call":952,"put":955,"callItm":14,"putItm":58,"isAtm":14},255,{"contract_symbol":953,"symbol":953,"bid":265,"ask":270,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":728,"implied_volatility":728,"delta":265,"gamma":265,"theta":954,"vega":265,"rho":265,"in_the_money":14},"RTX   261009C00255000",-0.002328,{"contract_symbol":956,"symbol":956,"bid":957,"ask":958,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":739,"implied_volatility":739,"delta":947,"gamma":265,"theta":959,"vega":265,"rho":960,"in_the_money":58},"RTX   261009P00255000",69.8,72.8,-0.072007,-0.005854,{"strike":962,"call":963,"put":966,"callItm":14,"putItm":58,"isAtm":14},260,{"contract_symbol":964,"symbol":964,"bid":265,"ask":270,"last":271,"change":265,"changePercent":9,"volume":265,"openInterest":349,"open_interest":349,"iv":728,"implied_volatility":728,"delta":265,"gamma":265,"theta":965,"vega":265,"rho":265,"in_the_money":14},"RTX   261009C00260000",-0.002301,{"contract_symbol":967,"symbol":967,"bid":968,"ask":969,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":739,"implied_volatility":739,"delta":947,"gamma":265,"theta":970,"vega":265,"rho":971,"in_the_money":58},"RTX   261009P00260000",75,77.75,-0.071874,-0.005969,{"strike":973,"call":974,"put":977,"callItm":14,"putItm":58,"isAtm":14},265,{"contract_symbol":975,"symbol":975,"bid":265,"ask":310,"last":271,"change":265,"changePercent":9,"volume":265,"openInterest":200,"open_interest":200,"iv":728,"implied_volatility":728,"delta":265,"gamma":265,"theta":976,"vega":265,"rho":265,"in_the_money":14},"RTX   261009C00265000",-0.002277,{"contract_symbol":978,"symbol":978,"bid":979,"ask":980,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":757,"implied_volatility":757,"delta":947,"gamma":265,"theta":981,"vega":265,"rho":982,"in_the_money":58},"RTX   261009P00265000",79.85,82.8,-0.087095,-0.006082,{"strike":984,"call":985,"put":988,"callItm":14,"putItm":58,"isAtm":14},270,{"contract_symbol":986,"symbol":986,"bid":265,"ask":348,"last":271,"change":265,"changePercent":9,"volume":265,"openInterest":443,"open_interest":443,"iv":728,"implied_volatility":728,"delta":265,"gamma":265,"theta":987,"vega":265,"rho":265,"in_the_money":14},"RTX   261009C00270000",-0.002255,{"contract_symbol":989,"symbol":989,"bid":990,"ask":991,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":739,"implied_volatility":739,"delta":947,"gamma":265,"theta":992,"vega":265,"rho":993,"in_the_money":58},"RTX   261009P00270000",85.1,87.3,-0.071779,-0.006198,{"strike":995,"call":996,"put":999,"callItm":14,"putItm":58,"isAtm":14},275,{"contract_symbol":997,"symbol":997,"bid":265,"ask":449,"last":271,"change":265,"changePercent":9,"volume":265,"openInterest":443,"open_interest":443,"iv":728,"implied_volatility":728,"delta":265,"gamma":265,"theta":998,"vega":265,"rho":265,"in_the_money":14},"RTX   261009C00275000",-0.002237,{"contract_symbol":1000,"symbol":1000,"bid":1001,"ask":1002,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":739,"implied_volatility":739,"delta":947,"gamma":265,"theta":1003,"vega":265,"rho":1004,"in_the_money":58},"RTX   261009P00275000",89.8,92.8,-0.071755,-0.006313,{"strike":1006,"call":1007,"put":1011,"callItm":14,"putItm":58,"isAtm":14},280,{"contract_symbol":1008,"symbol":1008,"bid":265,"ask":270,"last":271,"change":265,"changePercent":9,"volume":265,"openInterest":1009,"open_interest":1009,"iv":728,"implied_volatility":728,"delta":265,"gamma":265,"theta":1010,"vega":265,"rho":265,"in_the_money":14},"RTX   261009C00280000",18,-0.00222,{"contract_symbol":1012,"symbol":1012,"bid":1013,"ask":1014,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":739,"implied_volatility":739,"delta":947,"gamma":265,"theta":1015,"vega":265,"rho":1016,"in_the_money":58},"RTX   261009P00280000",94.7,97.8,-0.071734,-0.006428,{"strike":1018,"call":1019,"put":1022,"callItm":14,"putItm":58,"isAtm":14},285,{"contract_symbol":1020,"symbol":1020,"bid":265,"ask":270,"last":271,"change":265,"changePercent":9,"volume":265,"openInterest":363,"open_interest":363,"iv":728,"implied_volatility":728,"delta":265,"gamma":265,"theta":1021,"vega":265,"rho":265,"in_the_money":14},"RTX   261009C00285000",-0.002207,{"contract_symbol":1023,"symbol":1023,"bid":1024,"ask":1025,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":739,"implied_volatility":739,"delta":947,"gamma":265,"theta":1026,"vega":265,"rho":1027,"in_the_money":58},"RTX   261009P00285000",99.95,102.8,-0.071716,-0.006543,{"strike":1029,"call":1030,"put":1033,"callItm":14,"putItm":58,"isAtm":14},290,{"contract_symbol":1031,"symbol":1031,"bid":265,"ask":270,"last":271,"change":265,"changePercent":9,"volume":265,"openInterest":200,"open_interest":200,"iv":728,"implied_volatility":728,"delta":265,"gamma":265,"theta":1032,"vega":265,"rho":265,"in_the_money":14},"RTX   261009C00290000",-0.002196,{"contract_symbol":1034,"symbol":1034,"bid":1035,"ask":1036,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":757,"implied_volatility":757,"delta":947,"gamma":265,"theta":1037,"vega":265,"rho":1038,"in_the_money":58},"RTX   261009P00290000",104.65,107.8,-0.087028,-0.006656,{"strike":1040,"call":1041,"put":1045,"callItm":14,"putItm":58,"isAtm":14},295,{"contract_symbol":1042,"symbol":1042,"bid":265,"ask":270,"last":271,"change":265,"changePercent":9,"volume":265,"openInterest":1043,"open_interest":1043,"iv":728,"implied_volatility":728,"delta":265,"gamma":265,"theta":1044,"vega":265,"rho":265,"in_the_money":14},"RTX   261009C00295000",433,-0.002189,{"contract_symbol":1046,"symbol":1046,"bid":1047,"ask":1048,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":739,"implied_volatility":739,"delta":947,"gamma":265,"theta":1049,"vega":265,"rho":1050,"in_the_money":58},"RTX   261009P00295000",109.75,112.8,-0.071691,-0.006772,"2026-10-09T00:41:32.832025+00:00"]