[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RVMD":3,"homepage-market-summary":31,"stock-options-RVMD":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RVMD","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},"Revolution Medicines, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Revolution Medicines Inc is a clinical-stage precision oncology company developing novel targeted therapies for RAS-addicted cancers. The Company possesses structure-based drug discovery capabilities built upon chemical biology and cancer pharmacology know-how and proprietary technologies that enable the creation of small molecules tailored to unconventional binding sites. Its research and development pipeline comprises inhibitors that bind directly to RAS variants (RAS(ON) Inhibitors), designed to be used as monotherapy, in combination with other RAS(ON) Inhibitors and\u002For other therapeutic agents.","883","Redwood City, 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":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},188.12,198.51,199.64,180.49,200.87,-12.75,-6.35,4852173.412495,74540,185.9664,224.31,47.28,2744684.365826,79.6,1672,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":176,"has_options":54,"symbol":4,"underlying_price":16,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":187,"strikes":229,"updated_at":933,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.7,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},3376,7107,2.8,[188,189,193,197,201,205,209,213,217,221,225],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":179,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",43,"261120",{"date":194,"label":194,"type":179,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-12-18",71,"261218",{"date":198,"label":198,"type":179,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-01-15",99,"270115",{"date":202,"label":202,"type":179,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-03-19",162,"270319",{"date":206,"label":206,"type":179,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2027-05-21",225,"270521",{"date":210,"label":210,"type":179,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2027-08-20",316,"270820",{"date":214,"label":214,"type":179,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2027-11-19",407,"271119",{"date":218,"label":218,"type":179,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2028-01-21",470,"280121",{"date":222,"label":222,"type":179,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2028-12-15",799,"281215",{"date":226,"label":226,"type":179,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2029-01-19",834,"290119",[230,248,262,282,298,315,333,353,373,392,413,433,454,483,508,536,563,593,618,646,672,702,729,756,780,801,821,841,860,880,896,910,921],{"strike":231,"call":232,"put":240,"callItm":54,"putItm":14,"isAtm":14},100,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":237,"implied_volatility":237,"delta":238,"gamma":236,"theta":236,"vega":236,"rho":239,"in_the_money":54},"RVMD  261016C00100000",86.5,89.9,0,0.8063,1,0.021544,{"contract_symbol":241,"symbol":241,"bid":236,"ask":242,"last":243,"change":236,"changePercent":9,"volume":236,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":236,"gamma":236,"theta":246,"vega":247,"rho":236,"in_the_money":14},"RVMD  261016P00100000",2.15,0.05,92,0.8922,-0.000004,0.000001,{"strike":249,"call":250,"put":256,"callItm":54,"putItm":14,"isAtm":14},105,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":237,"implied_volatility":237,"delta":238,"gamma":236,"theta":254,"vega":236,"rho":255,"in_the_money":54},"RVMD  261016C00105000",81.5,84.8,-0.000002,0.022621,{"contract_symbol":257,"symbol":257,"bid":236,"ask":242,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":258,"implied_volatility":258,"delta":259,"gamma":247,"theta":260,"vega":261,"rho":236,"in_the_money":14},"RVMD  261016P00105000",0.8936,-0.000003,-0.000022,0.000004,{"strike":263,"call":264,"put":275,"callItm":54,"putItm":14,"isAtm":14},110,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":268,"change":236,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":269,"implied_volatility":269,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":54},"RVMD  261016C00110000",76.6,80,83.5,0.8792,0.999989,0.000002,-0.000076,0.000014,0.023699,{"contract_symbol":276,"symbol":276,"bid":236,"ask":242,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":258,"implied_volatility":258,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":14},"RVMD  261016P00110000",-0.000015,0.000003,-0.000102,0.000018,-0.000001,{"strike":283,"call":284,"put":292,"callItm":54,"putItm":14,"isAtm":14},115,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":236,"changePercent":9,"volume":236,"openInterest":289,"open_interest":289,"iv":237,"implied_volatility":237,"delta":270,"gamma":271,"theta":290,"vega":273,"rho":291,"in_the_money":54},"RVMD  261016C00115000",71.6,75.1,77.95,2,-0.000071,0.024775,{"contract_symbol":293,"symbol":293,"bid":236,"ask":242,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":258,"implied_volatility":258,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":259,"in_the_money":14},"RVMD  261016P00115000",-0.000062,0.00001,-0.000398,0.00007,{"strike":299,"call":300,"put":308,"callItm":54,"putItm":14,"isAtm":14},120,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":237,"implied_volatility":237,"delta":304,"gamma":295,"theta":305,"vega":306,"rho":307,"in_the_money":54},"RVMD  261016C00120000",66.5,70.3,0.999948,-0.000305,0.00006,0.02585,{"contract_symbol":309,"symbol":309,"bid":236,"ask":242,"last":142,"change":236,"changePercent":9,"volume":236,"openInterest":238,"open_interest":238,"iv":258,"implied_volatility":258,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":14},"RVMD  261016P00120000",-0.000222,0.000034,-0.001311,0.000231,-0.000009,{"strike":316,"call":317,"put":326,"callItm":54,"putItm":14,"isAtm":14},125,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":237,"implied_volatility":237,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":54},"RVMD  261016C00125000",61.6,65,0.999796,0.000035,-0.001096,0.000214,0.026921,{"contract_symbol":327,"symbol":327,"bid":236,"ask":242,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":258,"implied_volatility":258,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":14},"RVMD  261016P00125000",-0.000683,0.000096,-0.003727,0.000656,-0.000029,{"strike":334,"call":335,"put":344,"callItm":54,"putItm":14,"isAtm":14},130,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":237,"implied_volatility":237,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":54},"RVMD  261016C00130000",56.6,60.1,0.99932,0.000106,-0.003348,0.000653,0.027978,{"contract_symbol":345,"symbol":345,"bid":236,"ask":242,"last":346,"change":236,"changePercent":9,"volume":236,"openInterest":347,"open_interest":347,"iv":258,"implied_volatility":258,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":14},"RVMD  261016P00130000",0.01,3,-0.00185,0.000239,-0.009285,0.001635,-0.000078,{"strike":354,"call":355,"put":364,"callItm":54,"putItm":14,"isAtm":14},135,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":237,"implied_volatility":237,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":54},"RVMD  261016C00135000",51.6,55,0.998038,0.000279,-0.008837,0.001725,0.029002,{"contract_symbol":365,"symbol":365,"bid":236,"ask":242,"last":366,"change":236,"changePercent":9,"volume":236,"openInterest":367,"open_interest":367,"iv":245,"implied_volatility":245,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":14},"RVMD  261016P00135000",0.51,5,-0.004413,0.000524,-0.0203,0.003581,-0.000187,{"strike":374,"call":375,"put":385,"callItm":54,"putItm":14,"isAtm":14},140,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":379,"change":236,"changePercent":9,"volume":236,"openInterest":367,"open_interest":367,"iv":237,"implied_volatility":237,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":54},"RVMD  261016C00140000",46.6,50.2,62.7,0.995016,0.000646,-0.02045,0.003991,0.029951,{"contract_symbol":386,"symbol":386,"bid":236,"ask":242,"last":90,"change":236,"changePercent":9,"volume":236,"openInterest":347,"open_interest":347,"iv":258,"implied_volatility":258,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":14},"RVMD  261016P00140000",-0.009704,0.00105,-0.040808,0.007187,-0.000413,{"strike":393,"call":394,"put":404,"callItm":54,"putItm":14,"isAtm":14},145,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":398,"change":236,"changePercent":9,"volume":236,"openInterest":238,"open_interest":238,"iv":269,"implied_volatility":269,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":54},"RVMD  261016C00145000",41.7,44.9,59.87,0.982209,0.001801,-0.067779,0.012133,0.030482,{"contract_symbol":405,"symbol":405,"bid":236,"ask":242,"last":406,"change":236,"changePercent":9,"volume":236,"openInterest":407,"open_interest":407,"iv":245,"implied_volatility":245,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":14},"RVMD  261016P00145000",0.25,29,-0.019085,0.001884,-0.07302,0.012881,-0.000814,{"strike":414,"call":415,"put":425,"callItm":54,"putItm":14,"isAtm":14},150,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":419,"change":236,"changePercent":9,"volume":236,"openInterest":238,"open_interest":238,"iv":237,"implied_volatility":237,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":54},"RVMD  261016C00150000",36.8,40.5,62.1,0.976925,0.002448,-0.077499,0.015126,0.031335,{"contract_symbol":426,"symbol":426,"bid":236,"ask":238,"last":243,"change":236,"changePercent":9,"volume":236,"openInterest":427,"open_interest":427,"iv":258,"implied_volatility":258,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":14},"RVMD  261016P00150000",6,-0.035028,0.003126,-0.121533,0.021404,-0.001501,{"strike":434,"call":435,"put":445,"callItm":54,"putItm":14,"isAtm":14},155,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":54},"RVMD  261016C00155000",31.9,34.9,0.7851,0.960814,0.003899,-0.117028,0.02346,0.031726,{"contract_symbol":446,"symbol":446,"bid":236,"ask":238,"last":182,"change":236,"changePercent":9,"volume":236,"openInterest":447,"open_interest":447,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":14},"RVMD  261016P00155000",75,0.8113,-0.04389,0.004137,-0.132572,0.025717,-0.001874,{"strike":455,"call":456,"put":469,"callItm":54,"putItm":14,"isAtm":14},160,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":461,"changePercent":9,"volume":462,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":54},"RVMD  261016C00160000",27.1,30.1,26.7,-20.72,20,0.6494,0.961888,0.004609,-0.094634,0.022934,0.03286,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":473,"change":474,"changePercent":9,"volume":475,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":14},"RVMD  261016P00160000",0.15,1.25,0.62,0.34,28,22,0.7248,-0.054916,0.005537,-0.141653,0.030758,-0.002336,{"strike":484,"call":485,"put":496,"callItm":54,"putItm":14,"isAtm":14},165,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":489,"change":236,"changePercent":9,"volume":236,"openInterest":427,"open_interest":427,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":54},"RVMD  261016C00165000",22.4,25.5,39.4,0.6065,0.938966,0.00719,-0.128802,0.03342,0.032969,{"contract_symbol":497,"symbol":497,"bid":243,"ask":498,"last":499,"change":500,"changePercent":9,"volume":238,"openInterest":501,"open_interest":501,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":14},"RVMD  261016P00165000",1.7,1.1,0.3,9,0.6434,-0.071752,0.007683,-0.154863,0.037881,-0.003042,{"strike":509,"call":510,"put":524,"callItm":54,"putItm":14,"isAtm":14},170,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"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":54},"RVMD  261016C00170000",17.8,21,15,-22.62,25,38,0.6561,0.869995,0.011648,-0.244123,0.058564,0.031078,{"contract_symbol":525,"symbol":525,"bid":526,"ask":499,"last":527,"change":528,"changePercent":9,"volume":529,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":14},"RVMD  261016P00170000",0.6,0.9,0.35,23,0.5576,-0.095185,0.010965,-0.166015,0.046857,-0.004021,{"strike":537,"call":538,"put":550,"callItm":54,"putItm":14,"isAtm":14},175,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":542,"change":236,"changePercent":9,"volume":236,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":54},"RVMD  261016C00175000",13.5,16.9,33.4,41,0.5941,0.816454,0.016152,-0.277563,0.07353,0.029874,{"contract_symbol":551,"symbol":551,"bid":471,"ask":552,"last":553,"change":554,"changePercent":9,"volume":555,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":14},"RVMD  261016P00175000",3.4,1.78,1.34,24,147,0.5171,-0.152931,0.016498,-0.214844,0.06538,-0.006468,{"strike":564,"call":565,"put":579,"callItm":54,"putItm":14,"isAtm":14},180,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"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":54},"RVMD  261016C00180000",9.5,13,10.8,-14.7,59,116,0.5948,0.718442,0.020498,-0.353134,0.093439,0.026691,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":583,"change":584,"changePercent":9,"volume":585,"openInterest":586,"open_interest":586,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":14},"RVMD  261016P00180000",1.6,4.5,2.55,1.38,2303,96,0.4865,-0.24531,0.023359,-0.269192,0.087083,-0.010405,{"strike":594,"call":595,"put":606,"callItm":54,"putItm":14,"isAtm":14},185,{"contract_symbol":596,"symbol":596,"bid":427,"ask":567,"last":597,"change":598,"changePercent":9,"volume":599,"openInterest":537,"open_interest":537,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":54},"RVMD  261016C00185000",7.61,-9.39,77,0.5397,0.611379,0.025657,-0.363846,0.106104,0.023145,{"contract_symbol":607,"symbol":607,"bid":186,"ask":608,"last":609,"change":128,"changePercent":9,"volume":610,"openInterest":611,"open_interest":611,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":14},"RVMD  261016P00185000",6.5,4,26,330,0.546,-0.389526,0.025376,-0.368368,0.106175,-0.016763,{"strike":619,"call":620,"put":634,"callItm":14,"putItm":54,"isAtm":54},190,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":624,"change":625,"changePercent":9,"volume":626,"openInterest":627,"open_interest":627,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":14},"RVMD  261016C00190000",4.2,7,5.3,-12.61,235,363,0.5701,0.481435,0.025253,-0.399606,0.110317,0.018346,{"contract_symbol":635,"symbol":635,"bid":636,"ask":501,"last":597,"change":637,"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":54},"RVMD  261016P00190000",5.2,5.36,30,214,0.5709,-0.518492,0.025218,-0.400169,0.110318,-0.022586,{"strike":647,"call":648,"put":660,"callItm":14,"putItm":54,"isAtm":14},195,{"contract_symbol":649,"symbol":649,"bid":650,"ask":367,"last":651,"change":652,"changePercent":9,"volume":195,"openInterest":653,"open_interest":653,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":14},"RVMD  261016C00195000",1.8,3.5,-5.34,365,0.5583,0.357088,0.024138,-0.366374,0.103272,0.013738,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":664,"change":665,"changePercent":9,"volume":609,"openInterest":374,"open_interest":374,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":54},"RVMD  261016P00195000",8.4,12,11.5,7.8,0.5704,-0.639351,0.023708,-0.375609,0.103629,-0.028155,{"strike":673,"call":674,"put":688,"callItm":14,"putItm":54,"isAtm":14},200,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":678,"change":679,"changePercent":9,"volume":680,"openInterest":681,"open_interest":681,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":14},"RVMD  261016C00200000",1.5,2.4,2.1,-3.1,134,835,0.5261,0.235347,0.021116,-0.284637,0.085138,0.009146,{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":692,"change":693,"changePercent":9,"volume":694,"openInterest":695,"open_interest":695,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":54},"RVMD  261016P00200000",12.2,15.5,12.7,7.4,42,481,0.5696,-0.745436,0.020347,-0.321435,0.088811,-0.033242,{"strike":703,"call":704,"put":717,"callItm":14,"putItm":54,"isAtm":14},210,{"contract_symbol":705,"symbol":705,"bid":243,"ask":706,"last":707,"change":708,"changePercent":9,"volume":709,"openInterest":710,"open_interest":710,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":14},"RVMD  261016C00210000",0.95,0.52,-1.53,78,1041,0.5421,0.094922,0.011257,-0.161067,0.04676,0.003718,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":721,"change":722,"changePercent":9,"volume":238,"openInterest":374,"open_interest":374,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":54},"RVMD  261016P00210000",20.6,23.9,24.79,12.79,0.5035,-0.921822,0.010482,-0.129378,0.040444,-0.042171,{"strike":730,"call":731,"put":744,"callItm":14,"putItm":54,"isAtm":14},220,{"contract_symbol":732,"symbol":732,"bid":236,"ask":733,"last":734,"change":735,"changePercent":9,"volume":736,"openInterest":737,"open_interest":737,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":14},"RVMD  261016C00220000",1.2,0.36,-0.49,109,787,0.6311,0.05302,0.006186,-0.119945,0.029914,0.002073,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":517,"change":748,"changePercent":9,"volume":427,"openInterest":749,"open_interest":749,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":54},"RVMD  261016P00220000",30.5,33.6,23.3,33,0.6451,-0.942837,0.006422,-0.130132,0.031746,-0.045164,{"strike":757,"call":758,"put":770,"callItm":14,"putItm":54,"isAtm":14},230,{"contract_symbol":759,"symbol":759,"bid":236,"ask":499,"last":760,"change":761,"changePercent":9,"volume":762,"openInterest":763,"open_interest":763,"iv":764,"implied_volatility":764,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":14},"RVMD  261016C00230000",0.21,-0.04,45,257,0.6934,0.028787,0.003425,-0.080199,0.018201,0.001125,{"contract_symbol":771,"symbol":771,"bid":772,"ask":773,"last":555,"change":236,"changePercent":9,"volume":236,"openInterest":427,"open_interest":427,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":54},"RVMD  261016P00230000",39.9,43.9,0.697,-0.970534,0.003474,-0.082186,0.018557,-0.048399,{"strike":781,"call":782,"put":792,"callItm":14,"putItm":54,"isAtm":14},240,{"contract_symbol":783,"symbol":783,"bid":236,"ask":500,"last":784,"change":785,"changePercent":9,"volume":513,"openInterest":786,"open_interest":786,"iv":764,"implied_volatility":764,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":14},"RVMD  261016C00240000",0.2,-0.11,285,0.01025,0.001419,-0.033216,0.007538,0.000403,{"contract_symbol":793,"symbol":793,"bid":378,"ask":794,"last":795,"change":236,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":774,"implied_volatility":774,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":54},"RVMD  261016P00240000",53.6,30.3,-0.989409,0.001452,-0.034354,0.007757,-0.051289,{"strike":802,"call":803,"put":811,"callItm":14,"putItm":54,"isAtm":14},250,{"contract_symbol":804,"symbol":804,"bid":236,"ask":471,"last":243,"change":236,"changePercent":9,"volume":367,"openInterest":805,"open_interest":805,"iv":764,"implied_volatility":764,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":14},"RVMD  261016C00250000",745,0.003282,0.000517,-0.012101,0.002746,0.000129,{"contract_symbol":812,"symbol":812,"bid":813,"ask":814,"last":815,"change":236,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":774,"implied_volatility":774,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":820,"in_the_money":54},"RVMD  261016P00250000",60.2,63.6,38.59,-0.996572,0.000535,-0.012647,0.002856,-0.053724,{"strike":822,"call":823,"put":831,"callItm":14,"putItm":54,"isAtm":14},260,{"contract_symbol":824,"symbol":824,"bid":236,"ask":289,"last":243,"change":236,"changePercent":9,"volume":623,"openInterest":825,"open_interest":825,"iv":764,"implied_volatility":764,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":14},"RVMD  261016C00260000",82,0.000956,0.000168,-0.003942,0.000895,0.000038,{"contract_symbol":832,"symbol":832,"bid":833,"ask":834,"last":835,"change":236,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":774,"implied_volatility":774,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":54},"RVMD  261016P00260000",70.2,73.6,48.08,-0.99899,0.000176,-0.004168,0.000941,-0.055974,{"strike":842,"call":843,"put":851,"callItm":14,"putItm":54,"isAtm":14},270,{"contract_symbol":844,"symbol":844,"bid":236,"ask":498,"last":845,"change":846,"changePercent":9,"volume":238,"openInterest":638,"open_interest":638,"iv":764,"implied_volatility":764,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":295,"in_the_money":14},"RVMD  261016C00270000",0.03,-0.77,0.000256,0.00005,-0.001164,0.000264,{"contract_symbol":852,"symbol":852,"bid":853,"ask":854,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":855,"implied_volatility":855,"delta":856,"gamma":857,"theta":858,"vega":322,"rho":859,"in_the_money":54},"RVMD  261016P00270000",80.2,83.6,0.602,-0.99997,0.000008,-0.000133,-0.058171,{"strike":861,"call":862,"put":872,"callItm":14,"putItm":54,"isAtm":14},280,{"contract_symbol":863,"symbol":863,"bid":236,"ask":864,"last":865,"change":236,"changePercent":9,"volume":236,"openInterest":866,"open_interest":866,"iv":867,"implied_volatility":867,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":271,"in_the_money":14},"RVMD  261016C00280000",0.5,0.18,14,0.6901,0.000059,0.000013,-0.000292,0.000067,{"contract_symbol":873,"symbol":873,"bid":874,"ask":875,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":855,"implied_volatility":855,"delta":876,"gamma":247,"theta":877,"vega":878,"rho":879,"in_the_money":54},"RVMD  261016P00280000",90.2,93.6,-0.999995,-0.000023,0.000006,-0.060326,{"strike":881,"call":882,"put":888,"callItm":14,"putItm":54,"isAtm":14},290,{"contract_symbol":883,"symbol":883,"bid":236,"ask":884,"last":243,"change":885,"changePercent":9,"volume":238,"openInterest":568,"open_interest":568,"iv":867,"implied_volatility":867,"delta":273,"gamma":278,"theta":886,"vega":887,"rho":247,"in_the_money":14},"RVMD  261016C00290000",1.35,-0.02,-0.000072,0.000017,{"contract_symbol":889,"symbol":889,"bid":890,"ask":891,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":774,"implied_volatility":774,"delta":892,"gamma":261,"theta":893,"vega":894,"rho":895,"in_the_money":54},"RVMD  261016P00290000",100.2,103.6,-0.999984,-0.000087,0.00002,-0.062476,{"strike":897,"call":898,"put":901,"callItm":14,"putItm":54,"isAtm":14},300,{"contract_symbol":899,"symbol":899,"bid":236,"ask":472,"last":500,"change":236,"changePercent":9,"volume":236,"openInterest":407,"open_interest":407,"iv":764,"implied_volatility":764,"delta":278,"gamma":247,"theta":900,"vega":261,"rho":236,"in_the_money":14},"RVMD  261016C00300000",-0.000019,{"contract_symbol":902,"symbol":902,"bid":903,"ask":904,"last":905,"change":236,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":774,"implied_volatility":774,"delta":906,"gamma":247,"theta":907,"vega":908,"rho":909,"in_the_money":54},"RVMD  261016P00300000",110.2,113.6,83,-0.999996,-0.000021,0.000005,-0.064631,{"strike":911,"call":912,"put":914,"callItm":14,"putItm":54,"isAtm":14},310,{"contract_symbol":913,"symbol":913,"bid":236,"ask":242,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":764,"implied_volatility":764,"delta":247,"gamma":236,"theta":246,"vega":247,"rho":236,"in_the_money":14},"RVMD  261016C00310000",{"contract_symbol":915,"symbol":915,"bid":916,"ask":917,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":774,"implied_volatility":774,"delta":918,"gamma":236,"theta":919,"vega":247,"rho":920,"in_the_money":54},"RVMD  261016P00310000",119.9,123.8,-0.999999,-0.000005,-0.066786,{"strike":922,"call":923,"put":926,"callItm":14,"putItm":54,"isAtm":14},320,{"contract_symbol":924,"symbol":924,"bid":236,"ask":242,"last":925,"change":236,"changePercent":9,"volume":236,"openInterest":238,"open_interest":238,"iv":764,"implied_volatility":764,"delta":236,"gamma":236,"theta":281,"vega":236,"rho":236,"in_the_money":14},"RVMD  261016C00320000",0.4,{"contract_symbol":927,"symbol":927,"bid":928,"ask":929,"last":930,"change":236,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":855,"implied_volatility":855,"delta":931,"gamma":236,"theta":236,"vega":236,"rho":932,"in_the_money":54},"RVMD  261016P00320000",130.2,133.6,103,-1,-0.068945,"2026-10-09T00:42:07.454735+00:00"]