[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RUN":3,"homepage-market-summary":30,"stock-options-RUN":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RUN","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},"Sunrun Inc","Nasdaq",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","Sunrun is engaged in the design, development, installation, sale, ownership, and maintenance of residential solar energy systems in the United States. The company acquires customers directly and through relationships with various solar and strategic partners. The solar systems are constructed by Sunrun or by Sunrun's partners and are owned by the company. Sunrun's customers typically enter into 20- to 25-year agreements to utilize its solar energy system. The company also sells solar energy systems and products, such as panels and racking, and solar leads generated to customers.","9,059","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.59,7.465,7.605,7.265,7.61,-0.02,-0.26,8660991.780176,36194,7.487,22.44,8848543.816192111,2.1,2811,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":53,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":237,"updated_at":656,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",1.4,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},1724,9054,0.55,[187,188,193,197,201,205,209,213,217,221,225,229,233],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":190,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":194,"label":194,"type":178,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-23",15,"261023",{"date":198,"label":198,"type":178,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-30",22,"261030",{"date":202,"label":202,"type":178,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-11-06",29,"261106",{"date":206,"label":206,"type":178,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-13",36,"261113",{"date":210,"label":210,"type":190,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-20",43,"261120",{"date":214,"label":214,"type":178,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-11-27",50,"261127",{"date":218,"label":218,"type":190,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2027-01-15",99,"270115",{"date":222,"label":222,"type":190,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-02-19",134,"270219",{"date":226,"label":226,"type":190,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-05-21",225,"270521",{"date":230,"label":230,"type":190,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2028-01-21",470,"280121",{"date":234,"label":234,"type":190,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2029-01-19",834,"290119",[238,257,276,296,317,340,365,393,419,443,465,486,505,519,533,546,560,571,584,595,607,619,629,638,648],{"strike":239,"call":240,"put":251,"callItm":53,"putItm":14,"isAtm":14},4,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":244,"change":245,"changePercent":9,"volume":246,"openInterest":247,"open_interest":247,"iv":248,"implied_volatility":248,"delta":179,"gamma":249,"theta":249,"vega":249,"rho":250,"in_the_money":53},"RUN   261009C00004000",3.2,3.95,3.5,-0.1,6,3,1.2455,0,0.000092,{"contract_symbol":252,"symbol":252,"bid":249,"ask":253,"last":254,"change":9,"changePercent":9,"volume":247,"openInterest":249,"open_interest":249,"iv":255,"implied_volatility":255,"delta":249,"gamma":249,"theta":256,"vega":249,"rho":249,"in_the_money":14},"RUN   261009P00004000",0.02,0.01,2.1297,-0.000562,{"strike":258,"call":259,"put":267,"callItm":53,"putItm":14,"isAtm":14},5,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":263,"change":21,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":179,"gamma":249,"theta":265,"vega":249,"rho":266,"in_the_money":53},"RUN   261009C00005000",2.23,2.93,2.49,1.2444,-0.000001,0.000115,{"contract_symbol":268,"symbol":268,"bid":249,"ask":269,"last":270,"change":271,"changePercent":9,"volume":247,"openInterest":179,"open_interest":179,"iv":272,"implied_volatility":272,"delta":273,"gamma":274,"theta":275,"vega":249,"rho":249,"in_the_money":14},"RUN   261009P00005000",0.2,0.06,-0.06,2.1172,-0.000017,0.000095,-0.00146,{"strike":277,"call":278,"put":287,"callItm":53,"putItm":14,"isAtm":53},5.5,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":282,"change":283,"changePercent":9,"volume":284,"openInterest":239,"open_interest":239,"iv":248,"implied_volatility":248,"delta":179,"gamma":249,"theta":285,"vega":249,"rho":286,"in_the_money":53},"RUN   261009C00005500",1.82,2.36,2.02,-0.22,7,-0.000003,0.000126,{"contract_symbol":288,"symbol":288,"bid":249,"ask":168,"last":289,"change":290,"changePercent":9,"volume":291,"openInterest":51,"open_interest":51,"iv":255,"implied_volatility":255,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":249,"in_the_money":14},"RUN   261009P00005500",0.08,0.07,2,-0.000707,0.003171,-0.001301,0.000009,{"strike":246,"call":297,"put":309,"callItm":53,"putItm":14,"isAtm":53},{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":302,"changePercent":9,"volume":247,"openInterest":303,"open_interest":303,"iv":248,"implied_volatility":248,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":53},"RUN   261009C00006000",1.23,1.94,1.51,-0.13,32,0.999959,0.000375,-0.000004,0.000001,0.000137,{"contract_symbol":310,"symbol":310,"bid":249,"ask":254,"last":254,"change":311,"changePercent":9,"volume":179,"openInterest":258,"open_interest":258,"iv":255,"implied_volatility":255,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":14},"RUN   261009P00006000",-0.01,-0.009691,0.033577,-0.00261,0.000094,-0.000002,{"strike":318,"call":319,"put":331,"callItm":53,"putItm":14,"isAtm":53},6.5,{"contract_symbol":320,"symbol":320,"bid":151,"ask":321,"last":322,"change":323,"changePercent":9,"volume":324,"openInterest":203,"open_interest":203,"iv":325,"implied_volatility":325,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":53},"RUN   261009C00006500",1.3,1.04,-0.11,9,1.0932,0.998422,0.012892,-0.000182,0.000019,0.000149,{"contract_symbol":332,"symbol":332,"bid":249,"ask":269,"last":254,"change":249,"changePercent":9,"volume":291,"openInterest":333,"open_interest":333,"iv":334,"implied_volatility":334,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":14},"RUN   261009P00006500",14,1.9342,-0.044558,0.134072,-0.013276,0.000341,-0.000008,{"strike":284,"call":341,"put":354,"callItm":53,"putItm":14,"isAtm":53},{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":67,"changePercent":9,"volume":346,"openInterest":347,"open_interest":347,"iv":348,"implied_volatility":348,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":53},"RUN   261009C00007000",0.46,0.93,0.57,115,221,0.9212,0.965142,0.230535,-0.00468,0.000279,0.000154,{"contract_symbol":355,"symbol":355,"bid":254,"ask":356,"last":254,"change":21,"changePercent":9,"volume":357,"openInterest":358,"open_interest":358,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":14},"RUN   261009P00007000",0.09,62,999,1.7068,-0.156756,0.387862,-0.052734,0.000871,-0.000028,{"strike":366,"call":367,"put":380,"callItm":53,"putItm":14,"isAtm":53},7.5,{"contract_symbol":368,"symbol":368,"bid":168,"ask":369,"last":370,"change":371,"changePercent":9,"volume":372,"openInterest":373,"open_interest":373,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":53},"RUN   261009C00007500",0.21,0.18,-0.08,697,523,0.5769,0.646727,1.77642,-0.050697,0.001348,0.000109,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":384,"change":311,"changePercent":9,"volume":385,"openInterest":386,"open_interest":386,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":14},"RUN   261009P00007500",0.04,0.17,0.13,127,774,1.0262,-0.409641,1.044445,-0.113011,0.001409,-0.000074,{"strike":191,"call":394,"put":405,"callItm":14,"putItm":53,"isAtm":53},{"contract_symbol":395,"symbol":395,"bid":254,"ask":396,"last":253,"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":329,"in_the_money":14},"RUN   261009C00008000",0.03,-0.04,199,2144,0.9181,0.111481,0.570257,-0.017644,0.000688,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":410,"changePercent":9,"volume":411,"openInterest":412,"open_interest":412,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":53},"RUN   261009P00008000",0.22,0.54,0.43,-0.09,18,233,0.3764,-0.998725,0.030814,-0.000049,0.000015,-0.000183,{"strike":420,"call":421,"put":431,"callItm":14,"putItm":53,"isAtm":53},8.5,{"contract_symbol":422,"symbol":422,"bid":249,"ask":356,"last":254,"change":311,"changePercent":9,"volume":423,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":14},"RUN   261009C00008500",35,1112,1.2569,0.029818,0.148514,-0.005151,0.000246,0.000005,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":344,"change":271,"changePercent":9,"volume":435,"openInterest":436,"open_interest":436,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":53},"RUN   261009P00008500",0.7,1.1,147,94,0.7396,-0.999392,0.007946,-0.000043,0.000008,-0.000195,{"strike":324,"call":444,"put":453,"callItm":14,"putItm":53,"isAtm":53},{"contract_symbol":445,"symbol":445,"bid":249,"ask":254,"last":254,"change":249,"changePercent":9,"volume":284,"openInterest":446,"open_interest":446,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":14},"RUN   261009C00009000",1711,1.7364,0.021107,0.080485,-0.004779,0.000184,0.000004,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":21,"changePercent":9,"volume":458,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":430,"rho":464,"in_the_money":53},"RUN   261009P00009000",1.19,1.86,1.47,141,93,1.0626,-0.999613,0.003635,-0.000038,-0.000206,{"strike":466,"call":467,"put":474,"callItm":14,"putItm":53,"isAtm":53},9.5,{"contract_symbol":468,"symbol":468,"bid":249,"ask":382,"last":254,"change":173,"changePercent":9,"volume":191,"openInterest":469,"open_interest":469,"iv":447,"implied_volatility":447,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":307,"in_the_money":14},"RUN   261009C00009500",139,0.003661,0.017377,-0.004274,0.00004,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":478,"change":146,"changePercent":9,"volume":479,"openInterest":480,"open_interest":480,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":249,"rho":485,"in_the_money":53},"RUN   261009P00009500",1.79,2.33,1.77,28,19,1.0627,-0.999995,0.000058,-0.000034,-0.000218,{"strike":487,"call":488,"put":495,"callItm":14,"putItm":53,"isAtm":53},10,{"contract_symbol":489,"symbol":489,"bid":249,"ask":254,"last":254,"change":249,"changePercent":9,"volume":247,"openInterest":490,"open_interest":490,"iv":447,"implied_volatility":447,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":249,"in_the_money":14},"RUN   261009C00010000",419,0.000485,0.002745,-0.003868,0.000006,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":499,"change":270,"changePercent":9,"volume":500,"openInterest":501,"open_interest":501,"iv":460,"implied_volatility":460,"delta":502,"gamma":249,"theta":503,"vega":249,"rho":504,"in_the_money":53},"RUN   261009P00010000",2.06,2.77,2.42,81,54,-1,-0.000029,-0.000229,{"strike":506,"call":507,"put":513,"callItm":14,"putItm":53,"isAtm":14},10.5,{"contract_symbol":508,"symbol":508,"bid":249,"ask":269,"last":254,"change":249,"changePercent":9,"volume":291,"openInterest":509,"open_interest":509,"iv":447,"implied_volatility":447,"delta":510,"gamma":511,"theta":512,"vega":307,"rho":249,"in_the_money":14},"RUN   261009C00010500",40,0.000051,0.000333,-0.003795,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":247,"change":249,"changePercent":9,"volume":249,"openInterest":291,"open_interest":291,"iv":460,"implied_volatility":460,"delta":502,"gamma":249,"theta":517,"vega":249,"rho":518,"in_the_money":53},"RUN   261009P00010500",2.56,3.4,-0.000025,-0.000241,{"strike":520,"call":521,"put":526,"callItm":14,"putItm":53,"isAtm":14},11,{"contract_symbol":522,"symbol":522,"bid":249,"ask":269,"last":254,"change":397,"changePercent":9,"volume":179,"openInterest":523,"open_interest":523,"iv":447,"implied_volatility":447,"delta":452,"gamma":524,"theta":525,"vega":249,"rho":249,"in_the_money":14},"RUN   261009C00011000",200,0.000032,-0.003791,{"contract_symbol":527,"symbol":527,"bid":242,"ask":528,"last":529,"change":249,"changePercent":9,"volume":249,"openInterest":530,"open_interest":530,"iv":460,"implied_volatility":460,"delta":502,"gamma":249,"theta":531,"vega":249,"rho":532,"in_the_money":53},"RUN   261009P00011000",3.8,3.54,41,-0.000021,-0.000252,{"strike":534,"call":535,"put":539,"callItm":14,"putItm":53,"isAtm":14},11.5,{"contract_symbol":536,"symbol":536,"bid":249,"ask":396,"last":254,"change":249,"changePercent":9,"volume":249,"openInterest":258,"open_interest":258,"iv":447,"implied_volatility":447,"delta":249,"gamma":537,"theta":538,"vega":249,"rho":249,"in_the_money":14},"RUN   261009C00011500",0.000003,-0.003788,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":543,"change":249,"changePercent":9,"volume":249,"openInterest":179,"open_interest":179,"iv":460,"implied_volatility":460,"delta":502,"gamma":249,"theta":544,"vega":249,"rho":545,"in_the_money":53},"RUN   261009P00011500",3.55,4.4,3.67,-0.000018,-0.000264,{"strike":547,"call":548,"put":553,"callItm":14,"putItm":53,"isAtm":14},12,{"contract_symbol":549,"symbol":549,"bid":249,"ask":550,"last":290,"change":249,"changePercent":9,"volume":249,"openInterest":487,"open_interest":487,"iv":551,"implied_volatility":551,"delta":249,"gamma":249,"theta":552,"vega":249,"rho":249,"in_the_money":14},"RUN   261009C00012000",0.16,1.7335,-0.004082,{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":557,"change":249,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":460,"implied_volatility":460,"delta":502,"gamma":249,"theta":558,"vega":249,"rho":559,"in_the_money":53},"RUN   261009P00012000",4.05,4.9,4.22,-0.000015,-0.000275,{"strike":561,"call":562,"put":565,"callItm":14,"putItm":53,"isAtm":14},12.5,{"contract_symbol":563,"symbol":563,"bid":249,"ask":269,"last":52,"change":249,"changePercent":9,"volume":249,"openInterest":239,"open_interest":239,"iv":447,"implied_volatility":447,"delta":249,"gamma":249,"theta":564,"vega":249,"rho":249,"in_the_money":14},"RUN   261009C00012500",-0.003782,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":460,"implied_volatility":460,"delta":502,"gamma":249,"theta":569,"vega":249,"rho":570,"in_the_money":53},"RUN   261009P00012500",4.55,5.4,-0.000012,-0.000286,{"strike":572,"call":573,"put":577,"callItm":14,"putItm":53,"isAtm":14},13,{"contract_symbol":574,"symbol":574,"bid":249,"ask":253,"last":253,"change":249,"changePercent":9,"volume":249,"openInterest":575,"open_interest":575,"iv":447,"implied_volatility":447,"delta":249,"gamma":249,"theta":576,"vega":249,"rho":249,"in_the_money":14},"RUN   261009C00013000",16,-0.00378,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":581,"change":249,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":481,"implied_volatility":481,"delta":502,"gamma":249,"theta":582,"vega":249,"rho":583,"in_the_money":53},"RUN   261009P00013000",5.05,5.85,4.29,-0.00001,-0.000298,{"strike":585,"call":586,"put":589,"callItm":14,"putItm":53,"isAtm":14},13.5,{"contract_symbol":587,"symbol":587,"bid":249,"ask":396,"last":254,"change":249,"changePercent":9,"volume":249,"openInterest":247,"open_interest":247,"iv":447,"implied_volatility":447,"delta":249,"gamma":249,"theta":588,"vega":249,"rho":249,"in_the_money":14},"RUN   261009C00013500",-0.003778,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":593,"change":249,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":460,"implied_volatility":460,"delta":502,"gamma":249,"theta":339,"vega":249,"rho":594,"in_the_money":53},"RUN   261009P00013500",5.55,6.4,6.1,-0.000309,{"strike":333,"call":596,"put":600,"callItm":14,"putItm":53,"isAtm":14},{"contract_symbol":597,"symbol":597,"bid":249,"ask":598,"last":598,"change":249,"changePercent":9,"volume":249,"openInterest":575,"open_interest":575,"iv":447,"implied_volatility":447,"delta":249,"gamma":249,"theta":599,"vega":249,"rho":249,"in_the_money":14},"RUN   261009C00014000",0.05,-0.003776,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":604,"change":249,"changePercent":9,"volume":249,"openInterest":179,"open_interest":179,"iv":460,"implied_volatility":460,"delta":502,"gamma":249,"theta":605,"vega":249,"rho":606,"in_the_money":53},"RUN   261009P00014000",6.05,6.9,6.52,-0.000006,-0.000321,{"strike":608,"call":609,"put":612,"callItm":14,"putItm":53,"isAtm":14},14.5,{"contract_symbol":610,"symbol":610,"bid":249,"ask":269,"last":254,"change":249,"changePercent":9,"volume":249,"openInterest":239,"open_interest":239,"iv":551,"implied_volatility":551,"delta":249,"gamma":249,"theta":611,"vega":249,"rho":249,"in_the_money":14},"RUN   261009C00014500",-0.004071,{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":616,"change":249,"changePercent":9,"volume":249,"openInterest":179,"open_interest":179,"iv":460,"implied_volatility":460,"delta":502,"gamma":249,"theta":617,"vega":249,"rho":618,"in_the_money":53},"RUN   261009P00014500",6.6,7.4,6.71,-0.000005,-0.000332,{"strike":195,"call":620,"put":624,"callItm":14,"putItm":53,"isAtm":14},{"contract_symbol":621,"symbol":621,"bid":249,"ask":269,"last":254,"change":622,"changePercent":9,"volume":246,"openInterest":575,"open_interest":575,"iv":447,"implied_volatility":447,"delta":249,"gamma":249,"theta":623,"vega":249,"rho":249,"in_the_money":14},"RUN   261009C00015000",-0.15,-0.003773,{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":460,"implied_volatility":460,"delta":502,"gamma":249,"theta":306,"vega":249,"rho":628,"in_the_money":53},"RUN   261009P00015000",7.05,7.85,-0.000344,{"strike":575,"call":630,"put":633,"callItm":14,"putItm":53,"isAtm":14},{"contract_symbol":631,"symbol":631,"bid":249,"ask":269,"last":356,"change":173,"changePercent":9,"volume":239,"openInterest":246,"open_interest":246,"iv":551,"implied_volatility":551,"delta":249,"gamma":249,"theta":632,"vega":249,"rho":249,"in_the_money":14},"RUN   261009C00016000",-0.004068,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":481,"implied_volatility":481,"delta":502,"gamma":249,"theta":316,"vega":249,"rho":637,"in_the_money":53},"RUN   261009P00016000",8.15,8.85,-0.000367,{"strike":639,"call":640,"put":643,"callItm":14,"putItm":53,"isAtm":14},17,{"contract_symbol":641,"symbol":641,"bid":249,"ask":269,"last":254,"change":371,"changePercent":9,"volume":291,"openInterest":191,"open_interest":191,"iv":447,"implied_volatility":447,"delta":249,"gamma":249,"theta":642,"vega":249,"rho":249,"in_the_money":14},"RUN   261009C00017000",-0.00377,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":460,"implied_volatility":460,"delta":502,"gamma":249,"theta":265,"vega":249,"rho":647,"in_the_money":53},"RUN   261009P00017000",9.05,9.9,-0.00039,{"strike":411,"call":649,"put":651,"callItm":14,"putItm":53,"isAtm":14},{"contract_symbol":650,"symbol":650,"bid":249,"ask":254,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":447,"implied_volatility":447,"delta":249,"gamma":249,"theta":642,"vega":249,"rho":249,"in_the_money":14},"RUN   261009C00018000",{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":460,"implied_volatility":460,"delta":502,"gamma":249,"theta":249,"vega":249,"rho":655,"in_the_money":53},"RUN   261009P00018000",10.05,10.9,-0.000412,"2026-10-09T00:42:00.304249+00:00"]