[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RVTY":3,"homepage-market-summary":36,"stock-options-RVTY":180},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"RVTY","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},"Revvity, Inc.","NYSE",null,"LABORATORY ANALYTICAL INSTRUMENTS","Revvity is a global life sciences and diagnostics company formed in 2023 following the rebranding of PerkinElmer. The company operates in two segments: life sciences, which provides reagents and instruments for biopharma and academic research, and signals software, and diagnostics, which offers tools in immunodiagnostics and newborn and reproductive health. Revvity's products and services are sold worldwide, with major markets in the US, Europe, and China.","11,000","Waltham, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.184,0.28,"Quarterly","2026-10-23",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},152.16,152.04,152.54,146.7,153.6,-1.44,-0.94,1452622.573211,26206,150.1134,166.25,81.22,1484770.1386556295,83.4,11015,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":159},"success",[39,46,53,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":59,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":59,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":59,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":14,"sparkline":103,"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",[105,110,115,120,125,130,135,139,144,149,154],{"name":106,"etf":107,"change":108,"price":109,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":111,"etf":112,"change":113,"price":114,"is_up":59},"Financials","XLF",0.89,54.23,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":121,"etf":122,"change":123,"price":124,"is_up":59},"Consumer Cycl","XLY",0.31,111.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":59},"Consumer Staples","XLP",2.11,83.42,{"name":131,"etf":132,"change":133,"price":134,"is_up":59},"Energy","XLE",2.97,65.24,{"name":136,"etf":137,"change":79,"price":138,"is_up":59},"Industrials","XLI",168.4,{"name":140,"etf":141,"change":142,"price":143,"is_up":59},"Materials","XLB",0.59,49.27,{"name":145,"etf":146,"change":147,"price":148,"is_up":59},"Real Estate","XLRE",0.69,40.85,{"name":150,"etf":151,"change":152,"price":153,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":155,"etf":156,"change":157,"price":158,"is_up":59},"Comm Services","XLC",0.73,112.07,[160,165,170,175],{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":171,"name":172,"price":173,"change":174,"is_up":59},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":176,"name":177,"price":178,"change":179,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":181,"has_options":59,"symbol":4,"underlying_price":21,"selected_expiration":182,"days_to_expiration":185,"iv_index":187,"expiration_iv":187,"kpis":188,"expirations":192,"strikes":218,"updated_at":694,"task_id":9},"SUCCESS",{"date":183,"label":183,"type":184,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.6,{"total_volume":189,"total_open_interest":190,"put_call_ratio":191,"implied_volatility":187},211,1700,0.99,[193,194,198,202,206,210,214],{"date":183,"label":183,"type":184,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},{"date":195,"label":195,"type":184,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-11-20",43,"261120",{"date":199,"label":199,"type":184,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-12-18",71,"261218",{"date":203,"label":203,"type":184,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-01-15",99,"270115",{"date":207,"label":207,"type":184,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-03-19",162,"270319",{"date":211,"label":211,"type":184,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-05-21",225,"270521",{"date":215,"label":215,"type":184,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-06-17",252,"270617",[219,235,245,257,268,277,286,296,308,326,345,367,389,412,433,457,481,505,530,557,582,607,630,654,675],{"strike":220,"call":221,"put":229,"callItm":59,"putItm":14,"isAtm":14},60,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":227,"gamma":225,"theta":225,"vega":225,"rho":228,"in_the_money":59},"RVTY  261016C00060000",90.4,93.8,0,0.5783,1,0.013151,{"contract_symbol":230,"symbol":230,"bid":225,"ask":231,"last":232,"change":225,"changePercent":9,"volume":225,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"RVTY  261016P00060000",2.15,1.97,4,0.682,{"strike":236,"call":237,"put":243,"callItm":59,"putItm":14,"isAtm":14},65,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":241,"implied_volatility":241,"delta":227,"gamma":225,"theta":225,"vega":225,"rho":242,"in_the_money":59},"RVTY  261016C00065000",85.4,88.8,0.5799,0.014246,{"contract_symbol":244,"symbol":244,"bid":225,"ask":231,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":234,"implied_volatility":234,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"RVTY  261016P00065000",{"strike":246,"call":247,"put":252,"callItm":59,"putItm":14,"isAtm":14},70,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":227,"gamma":225,"theta":225,"vega":225,"rho":251,"in_the_money":59},"RVTY  261016C00070000",80.4,83.6,0.015342,{"contract_symbol":253,"symbol":253,"bid":225,"ask":231,"last":254,"change":225,"changePercent":9,"volume":225,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"RVTY  261016P00070000",0.83,24,0.6825,{"strike":258,"call":259,"put":264,"callItm":59,"putItm":14,"isAtm":14},75,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":241,"implied_volatility":241,"delta":227,"gamma":225,"theta":225,"vega":225,"rho":263,"in_the_money":59},"RVTY  261016C00075000",75.4,78.6,0.016438,{"contract_symbol":265,"symbol":265,"bid":225,"ask":231,"last":266,"change":225,"changePercent":9,"volume":225,"openInterest":267,"open_interest":267,"iv":234,"implied_volatility":234,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"RVTY  261016P00075000",0.2,27,{"strike":269,"call":270,"put":275,"callItm":59,"putItm":14,"isAtm":14},80,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":241,"implied_volatility":241,"delta":227,"gamma":225,"theta":225,"vega":225,"rho":274,"in_the_money":59},"RVTY  261016C00080000",70.4,73.7,0.017534,{"contract_symbol":276,"symbol":276,"bid":225,"ask":231,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":256,"implied_volatility":256,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"RVTY  261016P00080000",{"strike":278,"call":279,"put":284,"callItm":59,"putItm":14,"isAtm":14},85,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":241,"implied_volatility":241,"delta":227,"gamma":225,"theta":225,"vega":225,"rho":283,"in_the_money":59},"RVTY  261016C00085000",65.4,68.7,0.01863,{"contract_symbol":285,"symbol":285,"bid":225,"ask":231,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":234,"implied_volatility":234,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"RVTY  261016P00085000",{"strike":287,"call":288,"put":294,"callItm":59,"putItm":14,"isAtm":14},90,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":225,"changePercent":9,"volume":225,"openInterest":227,"open_interest":227,"iv":241,"implied_volatility":241,"delta":227,"gamma":225,"theta":225,"vega":225,"rho":293,"in_the_money":59},"RVTY  261016C00090000",60.4,63.6,59.7,0.019726,{"contract_symbol":295,"symbol":295,"bid":225,"ask":231,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":234,"implied_volatility":234,"delta":225,"gamma":225,"theta":225,"vega":225,"rho":225,"in_the_money":14},"RVTY  261016P00090000",{"strike":297,"call":298,"put":303,"callItm":59,"putItm":14,"isAtm":14},95,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":241,"implied_volatility":241,"delta":227,"gamma":225,"theta":225,"vega":225,"rho":302,"in_the_money":59},"RVTY  261016C00095000",55.4,59,0.020822,{"contract_symbol":304,"symbol":304,"bid":225,"ask":231,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":234,"implied_volatility":234,"delta":305,"gamma":225,"theta":306,"vega":307,"rho":225,"in_the_money":14},"RVTY  261016P00095000",-0.000001,-0.000006,0.000001,{"strike":309,"call":310,"put":318,"callItm":59,"putItm":14,"isAtm":14},100,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":225,"changePercent":9,"volume":225,"openInterest":315,"open_interest":315,"iv":241,"implied_volatility":241,"delta":227,"gamma":225,"theta":316,"vega":225,"rho":317,"in_the_money":59},"RVTY  261016C00100000",50.4,53.6,38.48,10,-0.000002,0.021917,{"contract_symbol":319,"symbol":319,"bid":225,"ask":320,"last":321,"change":225,"changePercent":9,"volume":225,"openInterest":227,"open_interest":227,"iv":234,"implied_volatility":234,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":225,"in_the_money":14},"RVTY  261016P00100000",0.95,1.6,-0.000013,0.000004,-0.000055,0.000013,{"strike":327,"call":328,"put":337,"callItm":59,"putItm":14,"isAtm":14},105,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":59},"RVTY  261016C00105000",45.4,48.6,0.999994,0.000002,-0.000023,0.000006,0.023013,{"contract_symbol":338,"symbol":338,"bid":225,"ask":339,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":256,"implied_volatility":256,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":14},"RVTY  261016P00105000",2,-0.000099,0.000025,-0.000376,0.000088,-0.000003,{"strike":346,"call":347,"put":358,"callItm":59,"putItm":14,"isAtm":14},110,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":225,"changePercent":9,"volume":225,"openInterest":352,"open_interest":352,"iv":241,"implied_volatility":241,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":59},"RVTY  261016C00110000",40.4,44,28.81,11,0.999934,0.000021,-0.000219,0.00006,0.024107,{"contract_symbol":359,"symbol":359,"bid":225,"ask":360,"last":361,"change":225,"changePercent":9,"volume":225,"openInterest":339,"open_interest":339,"iv":234,"implied_volatility":234,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":14},"RVTY  261016P00110000",0.65,0.34,-0.000549,0.000126,-0.00186,0.000437,-0.000019,{"strike":368,"call":369,"put":379,"callItm":59,"putItm":14,"isAtm":14},115,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":373,"change":225,"changePercent":9,"volume":225,"openInterest":233,"open_interest":233,"iv":226,"implied_volatility":226,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":59},"RVTY  261016C00115000",35.4,39,24.03,0.999539,0.000127,-0.001342,0.000371,0.025189,{"contract_symbol":380,"symbol":380,"bid":225,"ask":381,"last":382,"change":225,"changePercent":9,"volume":225,"openInterest":383,"open_interest":383,"iv":234,"implied_volatility":234,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":14},"RVTY  261016P00115000",0.75,0.15,15,-0.002374,0.000482,-0.007106,0.001668,-0.000082,{"strike":390,"call":391,"put":402,"callItm":59,"putItm":14,"isAtm":14},120,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":225,"changePercent":9,"volume":225,"openInterest":396,"open_interest":396,"iv":241,"implied_volatility":241,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":59},"RVTY  261016C00120000",30.5,33.8,36.25,9,0.997512,0.000591,-0.006305,0.001741,0.026216,{"contract_symbol":403,"symbol":403,"bid":225,"ask":404,"last":405,"change":225,"changePercent":9,"volume":225,"openInterest":406,"open_interest":406,"iv":256,"implied_volatility":256,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":14},"RVTY  261016P00120000",1.75,0.25,28,-0.008191,0.001455,-0.021491,0.005041,-0.000283,{"strike":413,"call":414,"put":425,"callItm":59,"putItm":14,"isAtm":14},125,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":418,"change":225,"changePercent":9,"volume":225,"openInterest":419,"open_interest":419,"iv":241,"implied_volatility":241,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":59},"RVTY  261016C00125000",25.5,28.3,39.92,3,0.990179,0.002008,-0.021407,0.00591,0.027059,{"contract_symbol":426,"symbol":426,"bid":225,"ask":427,"last":58,"change":225,"changePercent":9,"volume":225,"openInterest":301,"open_interest":301,"iv":234,"implied_volatility":234,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":14},"RVTY  261016P00125000",0.7,-0.022866,0.003529,-0.05203,0.012214,-0.000792,{"strike":434,"call":435,"put":447,"callItm":59,"putItm":14,"isAtm":14},130,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":439,"change":440,"changePercent":9,"volume":227,"openInterest":441,"open_interest":441,"iv":226,"implied_volatility":226,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":59},"RVTY  261016C00130000",20.6,23.9,21.71,-13.26,26,0.970029,0.005219,-0.055321,0.015315,0.027459,{"contract_symbol":448,"symbol":448,"bid":225,"ask":449,"last":450,"change":225,"changePercent":9,"volume":225,"openInterest":451,"open_interest":451,"iv":256,"implied_volatility":256,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":14},"RVTY  261016P00130000",1.4,0.04,21,-0.053898,0.00712,-0.105133,0.024661,-0.001877,{"strike":458,"call":459,"put":470,"callItm":59,"putItm":14,"isAtm":14},135,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":463,"change":225,"changePercent":9,"volume":225,"openInterest":396,"open_interest":396,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":59},"RVTY  261016C00135000",15.9,18.6,23.15,0.5057,0.949055,0.00919,-0.074484,0.023582,0.027835,{"contract_symbol":471,"symbol":471,"bid":225,"ask":472,"last":473,"change":225,"changePercent":9,"volume":225,"openInterest":474,"open_interest":474,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":14},"RVTY  261016P00135000",2.55,1.95,23,0.6407,-0.095279,0.011736,-0.152696,0.038157,-0.003325,{"strike":482,"call":483,"put":496,"callItm":59,"putItm":14,"isAtm":14},140,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":488,"changePercent":9,"volume":227,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":59},"RVTY  261016C00140000",11.6,14.3,12.71,3.51,25,0.4975,0.878523,0.018003,-0.141241,0.045452,0.026481,{"contract_symbol":497,"symbol":497,"bid":498,"ask":419,"last":227,"change":225,"changePercent":9,"volume":225,"openInterest":352,"open_interest":352,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":14},"RVTY  261016P00140000",0.05,0.6464,-0.179243,0.017974,-0.238005,0.058954,-0.006302,{"strike":506,"call":507,"put":519,"callItm":59,"putItm":14,"isAtm":14},145,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":511,"change":225,"changePercent":9,"volume":225,"openInterest":512,"open_interest":512,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":59},"RVTY  261016C00145000",7.2,10.1,10.6,422,0.4655,0.768473,0.029063,-0.199621,0.068655,0.023738,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":404,"changePercent":9,"volume":233,"openInterest":441,"open_interest":441,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":14},"RVTY  261016P00145000",1.2,3.6,2.75,0.5953,-0.277284,0.024982,-0.280637,0.075471,-0.009774,{"strike":531,"call":532,"put":545,"callItm":59,"putItm":14,"isAtm":59},150,{"contract_symbol":533,"symbol":533,"bid":534,"ask":535,"last":536,"change":537,"changePercent":9,"volume":419,"openInterest":538,"open_interest":538,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":59},"RVTY  261016C00150000",4.7,6.3,5.3,-3.1,55,0.4834,0.593115,0.035634,-0.26391,0.087409,0.018579,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":549,"change":427,"changePercent":9,"volume":309,"openInterest":550,"open_interest":550,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":14},"RVTY  261016P00150000",2.1,4.8,4.6,403,0.5016,-0.409177,0.034388,-0.274222,0.087529,-0.014408,{"strike":558,"call":559,"put":571,"callItm":14,"putItm":59,"isAtm":14},155,{"contract_symbol":560,"symbol":560,"bid":561,"ask":549,"last":562,"change":563,"changePercent":9,"volume":227,"openInterest":564,"open_interest":564,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":14},"RVTY  261016C00155000",1.65,1.55,-3.25,22,0.4833,0.411902,0.035744,-0.264661,0.087668,0.013055,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":575,"change":225,"changePercent":9,"volume":225,"openInterest":482,"open_interest":482,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":59},"RVTY  261016P00155000",5.2,7.4,5.1,0.5233,-0.579236,0.03317,-0.287946,0.08809,-0.020698,{"strike":583,"call":584,"put":596,"callItm":14,"putItm":59,"isAtm":14},160,{"contract_symbol":585,"symbol":585,"bid":360,"ask":586,"last":587,"change":588,"changePercent":9,"volume":309,"openInterest":589,"open_interest":589,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":14},"RVTY  261016C00160000",2.9,1.45,-1.45,35,0.5078,0.264129,0.028584,-0.233645,0.073661,0.008421,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":352,"change":225,"changePercent":9,"volume":225,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":59},"RVTY  261016P00160000",7.8,10.5,177,0.477,-0.75051,0.02954,-0.213055,0.071507,-0.027086,{"strike":608,"call":609,"put":620,"callItm":14,"putItm":59,"isAtm":14},165,{"contract_symbol":610,"symbol":610,"bid":58,"ask":611,"last":612,"change":225,"changePercent":9,"volume":225,"openInterest":613,"open_interest":613,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":14},"RVTY  261016C00165000",1.9,1.11,103,0.5341,0.162303,0.020413,-0.184554,0.055323,0.005195,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":59},"RVTY  261016P00165000",12,14.9,0.4742,-0.868401,0.019972,-0.142342,0.048058,-0.031925,{"strike":631,"call":632,"put":642,"callItm":14,"putItm":59,"isAtm":14},170,{"contract_symbol":633,"symbol":633,"bid":225,"ask":634,"last":635,"change":225,"changePercent":9,"volume":225,"openInterest":339,"open_interest":339,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":14},"RVTY  261016C00170000",2.3,0.5,0.5633,0.098923,0.013721,-0.137998,0.039222,0.003173,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":646,"change":647,"changePercent":9,"volume":227,"openInterest":339,"open_interest":339,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":59},"RVTY  261016P00170000",16.7,19.9,22.5,3.37,0.526,-0.916922,0.012908,-0.113211,0.034457,-0.034585,{"strike":655,"call":656,"put":665,"callItm":14,"putItm":59,"isAtm":14},175,{"contract_symbol":657,"symbol":657,"bid":225,"ask":658,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":14},"RVTY  261016C00175000",1.15,0.634,0.074509,0.009862,-0.125646,0.031728,0.002384,{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":59},"RVTY  261016P00175000",21.6,24.7,0.5979,-0.937681,0.00911,-0.103234,0.027641,-0.036354,{"strike":676,"call":677,"put":685,"callItm":14,"putItm":59,"isAtm":14},180,{"contract_symbol":678,"symbol":678,"bid":225,"ask":562,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":14},"RVTY  261016C00180000",0.6342,0.040706,0.006118,-0.077998,0.01969,0.001308,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":9,"change":9,"changePercent":9,"volume":225,"openInterest":225,"open_interest":225,"iv":669,"implied_volatility":669,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":59},"RVTY  261016P00180000",26.5,29.6,-0.968118,0.005312,-0.060201,0.016119,-0.038424,"2026-10-09T00:41:35.173517+00:00"]