[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RYAN":3,"homepage-market-summary":35,"stock-options-RYAN":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RYAN","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},"Ryan Specialty Holdings, Inc.","NYSE",null,"INSURANCE AGENTS, BROKERS & SERVICE","Ryan Specialty Holdings Inc is an international specialty insurance intermediary providing specialty products, solutions, and services for insurance brokers, agents, and carriers. The company offers wholesale insurance brokerage and delegated underwriting authority products and services, including distribution, underwriting, product development, administration, and risk management. Its expertise spans property, casualty, professional lines, transportation, personal lines, workers compensation, and employee benefits insurance, across traditional insurance and alternative risk solutions. The company operates in the United States and foreign markets, with the majority of revenue generated from the United States.","6,171","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.376,0.52,"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},37.79,37.55,38.165,36.795,37.6,0.19,0.51,2487768.130734,26313,37.6552,58.94,29.28,2040726.8214638247,28.7,1310,{"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":209,"updated_at":799,"task_id":9},"SUCCESS",{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.7,{"total_volume":188,"total_open_interest":189,"put_call_ratio":190,"implied_volatility":186},1,1536,0.38,[192,193,197,201,205],{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},{"date":194,"label":194,"type":183,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-11-20",43,"261120",{"date":198,"label":198,"type":183,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-12-18",71,"261218",{"date":202,"label":202,"type":183,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-01-15",99,"270115",{"date":206,"label":206,"type":183,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2027-04-16",190,"270416",[210,226,240,253,271,285,301,319,339,359,379,398,418,437,462,485,508,528,549,569,591,613,632,650,671,690,709,726,741,759,777,790],{"strike":211,"call":212,"put":221,"callItm":58,"putItm":14,"isAtm":14},17.5,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":216,"change":217,"changePercent":9,"volume":217,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":188,"gamma":217,"theta":217,"vega":217,"rho":220,"in_the_money":58},"RYAN  261016C00017500",18.5,22.5,16.79,0,2,0.461,0.003836,{"contract_symbol":222,"symbol":222,"bid":217,"ask":223,"last":224,"change":217,"changePercent":9,"volume":217,"openInterest":184,"open_interest":184,"iv":225,"implied_volatility":225,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":14},"RYAN  261016P00017500",2.15,0.3,0.9287,{"strike":227,"call":228,"put":232,"callItm":58,"putItm":14,"isAtm":14},20,{"contract_symbol":229,"symbol":229,"bid":230,"ask":227,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":219,"implied_volatility":219,"delta":188,"gamma":217,"theta":217,"vega":217,"rho":231,"in_the_money":58},"RYAN  261016C00020000",16.4,0.004384,{"contract_symbol":233,"symbol":233,"bid":217,"ask":223,"last":234,"change":217,"changePercent":9,"volume":217,"openInterest":235,"open_interest":235,"iv":236,"implied_volatility":236,"delta":237,"gamma":238,"theta":239,"vega":217,"rho":217,"in_the_money":14},"RYAN  261016P00020000",0.4,13,0.9285,-0.000001,0.000001,-0.000002,{"strike":215,"call":241,"put":245,"callItm":58,"putItm":14,"isAtm":14},{"contract_symbol":242,"symbol":242,"bid":243,"ask":211,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":219,"implied_volatility":219,"delta":188,"gamma":217,"theta":217,"vega":217,"rho":244,"in_the_money":58},"RYAN  261016C00022500",13.5,0.004931,{"contract_symbol":246,"symbol":246,"bid":217,"ask":223,"last":247,"change":217,"changePercent":9,"volume":217,"openInterest":248,"open_interest":248,"iv":236,"implied_volatility":236,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":237,"in_the_money":14},"RYAN  261016P00022500",0.45,10,-0.000061,0.000048,-0.000081,0.000014,{"strike":254,"call":255,"put":261,"callItm":58,"putItm":14,"isAtm":14},25,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":259,"change":217,"changePercent":9,"volume":217,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":188,"gamma":217,"theta":217,"vega":217,"rho":260,"in_the_money":58},"RYAN  261016C00025000",11.2,15,12.9,0.005479,{"contract_symbol":262,"symbol":262,"bid":217,"ask":263,"last":264,"change":217,"changePercent":9,"volume":217,"openInterest":265,"open_interest":265,"iv":236,"implied_volatility":236,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":14},"RYAN  261016P00025000",2.2,1.3,214,-0.001054,0.00068,-0.001147,0.000198,-0.000009,{"strike":272,"call":273,"put":278,"callItm":58,"putItm":14,"isAtm":14},26,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":219,"implied_volatility":219,"delta":188,"gamma":217,"theta":217,"vega":217,"rho":277,"in_the_money":58},"RYAN  261016C00026000",10.3,14,0.005699,{"contract_symbol":279,"symbol":279,"bid":217,"ask":263,"last":247,"change":217,"changePercent":9,"volume":217,"openInterest":218,"open_interest":218,"iv":236,"implied_volatility":236,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":14},"RYAN  261016P00026000",-0.002643,0.001571,-0.002647,0.000457,-0.000023,{"strike":286,"call":287,"put":292,"callItm":58,"putItm":14,"isAtm":14},27,{"contract_symbol":288,"symbol":288,"bid":289,"ask":235,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":290,"implied_volatility":290,"delta":188,"gamma":238,"theta":217,"vega":217,"rho":291,"in_the_money":58},"RYAN  261016C00027000",9.3,0.4651,0.005918,{"contract_symbol":293,"symbol":293,"bid":217,"ask":294,"last":295,"change":217,"changePercent":9,"volume":217,"openInterest":188,"open_interest":188,"iv":236,"implied_volatility":236,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":14},"RYAN  261016P00027000",2.25,0.5,-0.005959,0.003253,-0.005483,0.000945,-0.000052,{"strike":302,"call":303,"put":311,"callItm":58,"putItm":14,"isAtm":14},28,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":219,"implied_volatility":219,"delta":307,"gamma":308,"theta":309,"vega":238,"rho":310,"in_the_money":58},"RYAN  261016C00028000",8.2,12,0.999995,0.000009,-0.000004,0.006137,{"contract_symbol":312,"symbol":312,"bid":217,"ask":294,"last":313,"change":217,"changePercent":9,"volume":217,"openInterest":188,"open_interest":188,"iv":225,"implied_volatility":225,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":14},"RYAN  261016P00028000",0.55,-0.012237,0.006114,-0.010309,0.001777,-0.000106,{"strike":320,"call":321,"put":330,"callItm":58,"putItm":14,"isAtm":14},29,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":219,"implied_volatility":219,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":58},"RYAN  261016C00029000",7.9,11.1,0.999954,0.000073,-0.00003,0.000011,0.006356,{"contract_symbol":331,"symbol":331,"bid":217,"ask":332,"last":333,"change":217,"changePercent":9,"volume":217,"openInterest":218,"open_interest":218,"iv":236,"implied_volatility":236,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":14},"RYAN  261016P00029000",2.3,0.65,-0.023037,0.010504,-0.017703,0.003053,-0.000201,{"strike":340,"call":341,"put":350,"callItm":58,"putItm":14,"isAtm":14},30,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":323,"change":217,"changePercent":9,"volume":217,"openInterest":218,"open_interest":218,"iv":290,"implied_volatility":290,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":58},"RYAN  261016C00030000",6.7,10.1,0.999646,0.000495,-0.000209,0.000072,0.006572,{"contract_symbol":351,"symbol":351,"bid":217,"ask":332,"last":352,"change":217,"changePercent":9,"volume":217,"openInterest":353,"open_interest":353,"iv":236,"implied_volatility":236,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":14},"RYAN  261016P00030000",0.35,91,-0.040224,0.016664,-0.028086,0.004843,-0.000353,{"strike":360,"call":361,"put":370,"callItm":58,"putItm":14,"isAtm":14},31,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":219,"implied_volatility":219,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":58},"RYAN  261016C00031000",5.6,9.1,0.998337,0.002078,-0.000864,0.0003,0.00678,{"contract_symbol":371,"symbol":371,"bid":217,"ask":372,"last":373,"change":217,"changePercent":9,"volume":217,"openInterest":218,"open_interest":218,"iv":236,"implied_volatility":236,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":14},"RYAN  261016P00031000",2.35,0.8,-0.065578,0.024577,-0.041422,0.007143,-0.000578,{"strike":380,"call":381,"put":389,"callItm":58,"putItm":14,"isAtm":14},32,{"contract_symbol":382,"symbol":382,"bid":383,"ask":305,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":219,"implied_volatility":219,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":58},"RYAN  261016C00032000",4.8,0.993259,0.007308,-0.003037,0.001055,0.006957,{"contract_symbol":390,"symbol":390,"bid":217,"ask":391,"last":352,"change":217,"changePercent":9,"volume":217,"openInterest":392,"open_interest":392,"iv":236,"implied_volatility":236,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":14},"RYAN  261016P00032000",2.4,5,-0.10052,0.033913,-0.057157,0.009856,-0.00089,{"strike":399,"call":400,"put":409,"callItm":58,"putItm":14,"isAtm":14},33,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":290,"implied_volatility":290,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":58},"RYAN  261016C00033000",3.7,7.2,0.977395,0.020636,-0.008728,0.003004,0.007041,{"contract_symbol":410,"symbol":410,"bid":217,"ask":391,"last":411,"change":217,"changePercent":9,"volume":217,"openInterest":412,"open_interest":412,"iv":236,"implied_volatility":236,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":14},"RYAN  261016P00033000",0.53,3,-0.145773,0.044034,-0.074216,0.012797,-0.001298,{"strike":419,"call":420,"put":429,"callItm":58,"putItm":14,"isAtm":14},34,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":219,"implied_volatility":219,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":58},"RYAN  261016C00034000",2.75,6.3,0.943236,0.044216,-0.018373,0.006381,0.006968,{"contract_symbol":430,"symbol":430,"bid":217,"ask":431,"last":247,"change":217,"changePercent":9,"volume":217,"openInterest":218,"open_interest":218,"iv":225,"implied_volatility":225,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":14},"RYAN  261016P00034000",2.5,-0.201176,0.054074,-0.091173,0.015718,-0.001803,{"strike":438,"call":439,"put":451,"callItm":58,"putItm":14,"isAtm":14},35,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":217,"changePercent":9,"volume":217,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":58},"RYAN  261016C00035000",2.05,4.2,7.87,96,0.6493,0.801191,0.076787,-0.063297,0.015607,0.005932,{"contract_symbol":452,"symbol":452,"bid":217,"ask":453,"last":454,"change":217,"changePercent":9,"volume":217,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":14},"RYAN  261016P00035000",2.65,0.6,24,0.7962,-0.238976,0.069626,-0.08629,0.017352,-0.002125,{"strike":463,"call":464,"put":474,"callItm":58,"putItm":14,"isAtm":58},36,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":58},"RYAN  261016C00036000",1.2,3.9,0.7354,0.691516,0.085566,-0.090464,0.019695,0.005146,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":224,"change":478,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":14},"RYAN  261016P00036000",0.2,1.15,-0.75,0.7107,-0.303685,0.087932,-0.086818,0.019559,-0.002694,{"strike":486,"call":487,"put":498,"callItm":58,"putItm":14,"isAtm":58},37,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":491,"change":217,"changePercent":9,"volume":217,"openInterest":188,"open_interest":188,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":58},"RYAN  261016C00037000",0.75,3.5,7.93,0.7557,0.596683,0.091573,-0.102243,0.021661,0.004483,{"contract_symbol":499,"symbol":499,"bid":476,"ask":500,"last":501,"change":217,"changePercent":9,"volume":217,"openInterest":188,"open_interest":188,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":14},"RYAN  261016P00037000",2.9,0.95,0.6365,-0.393072,0.107985,-0.085523,0.021513,-0.003485,{"strike":509,"call":510,"put":519,"callItm":14,"putItm":58,"isAtm":58},38,{"contract_symbol":511,"symbol":511,"bid":476,"ask":512,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":14},"RYAN  261016C00038000",3.3,0.7325,0.501246,0.097345,-0.102117,0.022319,0.003815,{"contract_symbol":520,"symbol":520,"bid":352,"ask":263,"last":521,"change":217,"changePercent":9,"volume":217,"openInterest":412,"open_interest":412,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":58},"RYAN  261016P00038000",0.81,0.5347,-0.512137,0.133301,-0.074505,0.022309,-0.004528,{"strike":529,"call":530,"put":539,"callItm":14,"putItm":58,"isAtm":58},39,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":392,"change":217,"changePercent":9,"volume":217,"openInterest":188,"open_interest":188,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":506,"rho":538,"in_the_money":14},"RYAN  261016C00039000",0.15,1.8,0.6642,0.393066,0.103475,-0.08925,0.003041,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":58},"RYAN  261016P00039000",1.05,3.6,0.6102,-0.619333,0.111597,-0.081227,0.021313,-0.005584,{"strike":550,"call":551,"put":560,"callItm":14,"putItm":58,"isAtm":58},40,{"contract_symbol":552,"symbol":552,"bid":57,"ask":295,"last":489,"change":217,"changePercent":9,"volume":217,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":14},"RYAN  261016C00040000",231,0.5743,0.265676,0.102073,-0.065818,0.018349,0.002091,{"contract_symbol":561,"symbol":561,"bid":218,"ask":467,"last":562,"change":217,"changePercent":9,"volume":217,"openInterest":227,"open_interest":227,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":58},"RYAN  261016P00040000",4.1,0.6746,-0.698174,0.092379,-0.082185,0.019505,-0.006418,{"strike":570,"call":571,"put":581,"callItm":14,"putItm":58,"isAtm":14},41,{"contract_symbol":572,"symbol":572,"bid":217,"ask":372,"last":573,"change":217,"changePercent":9,"volume":217,"openInterest":574,"open_interest":574,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":14},"RYAN  261016C00041000",0.85,4,0.6265,0.202532,0.080478,-0.061755,0.015781,0.001594,{"contract_symbol":582,"symbol":582,"bid":453,"ask":583,"last":467,"change":217,"changePercent":9,"volume":217,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":58},"RYAN  261016P00041000",4.9,6,0.693,-0.771348,0.078056,-0.073295,0.016932,-0.0072,{"strike":592,"call":593,"put":603,"callItm":14,"putItm":58,"isAtm":14},42,{"contract_symbol":594,"symbol":594,"bid":217,"ask":263,"last":595,"change":217,"changePercent":9,"volume":217,"openInterest":596,"open_interest":596,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":14},"RYAN  261016C00042000",4.53,82,0.7253,0.176203,0.063799,-0.065621,0.014484,0.001379,{"contract_symbol":604,"symbol":604,"bid":490,"ask":605,"last":606,"change":217,"changePercent":9,"volume":217,"openInterest":392,"open_interest":392,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":58},"RYAN  261016P00042000",5.3,3.45,0.6898,-0.837253,0.063751,-0.059304,0.013764,-0.007927,{"strike":195,"call":614,"put":622,"callItm":14,"putItm":58,"isAtm":14},{"contract_symbol":615,"symbol":615,"bid":217,"ask":223,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":14},"RYAN  261016C00043000",0.7244,0.124918,0.050772,-0.052082,0.011511,0.000982,{"contract_symbol":623,"symbol":623,"bid":574,"ask":624,"last":625,"change":217,"changePercent":9,"volume":217,"openInterest":584,"open_interest":584,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":58},"RYAN  261016P00043000",7,2.82,0.699,-0.884211,0.049875,-0.047643,0.010912,-0.008512,{"strike":633,"call":634,"put":642,"callItm":14,"putItm":58,"isAtm":14},44,{"contract_symbol":635,"symbol":635,"bid":217,"ask":223,"last":636,"change":217,"changePercent":9,"volume":217,"openInterest":550,"open_interest":550,"iv":597,"implied_volatility":597,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":14},"RYAN  261016C00044000",1.34,0.086419,0.038824,-0.039933,0.008814,0.000682,{"contract_symbol":643,"symbol":643,"bid":392,"ask":644,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":607,"implied_volatility":607,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":58},"RYAN  261016P00044000",7.3,-0.92489,0.036721,-0.034159,0.007928,-0.009049,{"strike":651,"call":652,"put":662,"callItm":14,"putItm":58,"isAtm":14},45,{"contract_symbol":653,"symbol":653,"bid":217,"ask":654,"last":655,"change":217,"changePercent":9,"volume":217,"openInterest":656,"open_interest":656,"iv":597,"implied_volatility":597,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":14},"RYAN  261016C00045000",0.9,2.37,306,0.057927,0.028556,-0.029371,0.006483,0.000459,{"contract_symbol":663,"symbol":663,"bid":584,"ask":664,"last":665,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":607,"implied_volatility":607,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":58},"RYAN  261016P00045000",9,3.95,-0.951423,0.026115,-0.024294,0.005639,-0.009477,{"strike":672,"call":673,"put":682,"callItm":14,"putItm":58,"isAtm":14},46,{"contract_symbol":674,"symbol":674,"bid":217,"ask":223,"last":675,"change":217,"changePercent":9,"volume":217,"openInterest":676,"open_interest":676,"iv":616,"implied_volatility":616,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":14},"RYAN  261016C00046000",0.21,22,0.037568,0.020205,-0.020726,0.004581,0.000298,{"contract_symbol":683,"symbol":683,"bid":684,"ask":248,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":607,"implied_volatility":607,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":58},"RYAN  261016P00046000",7.5,-0.969537,0.017856,-0.016611,0.003855,-0.009839,{"strike":691,"call":692,"put":700,"callItm":14,"putItm":58,"isAtm":14},47,{"contract_symbol":693,"symbol":693,"bid":217,"ask":223,"last":533,"change":217,"changePercent":9,"volume":217,"openInterest":694,"open_interest":694,"iv":597,"implied_volatility":597,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":14},"RYAN  261016C00047000",253,0.024,0.013917,-0.014315,0.00316,0.000191,{"contract_symbol":701,"symbol":701,"bid":702,"ask":703,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":626,"implied_volatility":626,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":58},"RYAN  261016P00047000",8.5,11,-0.9801,0.012328,-0.011777,0.002697,-0.010142,{"strike":710,"call":711,"put":719,"callItm":14,"putItm":58,"isAtm":14},48,{"contract_symbol":712,"symbol":712,"bid":217,"ask":223,"last":713,"change":217,"changePercent":9,"volume":217,"openInterest":412,"open_interest":412,"iv":597,"implied_volatility":597,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":14},"RYAN  261016C00048000",0.98,0.014874,0.009265,-0.009529,0.002103,0.000119,{"contract_symbol":720,"symbol":720,"bid":664,"ask":306,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":607,"implied_volatility":607,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":58},"RYAN  261016P00048000",-0.989012,0.007497,-0.006974,0.001619,-0.010432,{"strike":727,"call":728,"put":734,"callItm":14,"putItm":58,"isAtm":14},49,{"contract_symbol":729,"symbol":729,"bid":217,"ask":223,"last":188,"change":217,"changePercent":9,"volume":217,"openInterest":412,"open_interest":412,"iv":597,"implied_volatility":597,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":348,"in_the_money":14},"RYAN  261016C00049000",0.009004,0.005992,-0.006163,0.00136,{"contract_symbol":735,"symbol":735,"bid":248,"ask":235,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":607,"implied_volatility":607,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":58},"RYAN  261016P00049000",-0.993661,0.004626,-0.004303,0.000999,-0.010689,{"strike":742,"call":743,"put":752,"callItm":14,"putItm":58,"isAtm":14},50,{"contract_symbol":744,"symbol":744,"bid":217,"ask":745,"last":746,"change":217,"changePercent":9,"volume":217,"openInterest":550,"open_interest":550,"iv":597,"implied_volatility":597,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":14},"RYAN  261016C00050000",0.05,0.03,0.005331,0.003772,-0.00388,0.000856,0.000043,{"contract_symbol":753,"symbol":753,"bid":324,"ask":276,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":607,"implied_volatility":607,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":58},"RYAN  261016P00050000",-0.996433,0.00277,-0.002577,0.000598,-0.01093,{"strike":760,"call":761,"put":768,"callItm":14,"putItm":58,"isAtm":14},55,{"contract_symbol":762,"symbol":762,"bid":217,"ask":223,"last":454,"change":217,"changePercent":9,"volume":217,"openInterest":664,"open_interest":664,"iv":597,"implied_volatility":597,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":14},"RYAN  261016C00055000",0.00029,0.000264,-0.000271,0.00006,0.000002,{"contract_symbol":769,"symbol":769,"bid":770,"ask":771,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":607,"implied_volatility":607,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":58},"RYAN  261016P00055000",16.1,19,-0.999855,0.000145,-0.000135,0.000031,-0.012053,{"strike":778,"call":779,"put":784,"callItm":14,"putItm":58,"isAtm":14},60,{"contract_symbol":780,"symbol":780,"bid":217,"ask":477,"last":224,"change":217,"changePercent":9,"volume":217,"openInterest":771,"open_interest":771,"iv":597,"implied_volatility":597,"delta":328,"gamma":781,"theta":782,"vega":783,"rho":217,"in_the_money":14},"RYAN  261016C00060000",0.000012,-0.000012,0.000003,{"contract_symbol":785,"symbol":785,"bid":786,"ask":455,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":607,"implied_volatility":607,"delta":787,"gamma":788,"theta":309,"vega":238,"rho":789,"in_the_money":58},"RYAN  261016P00060000",21,-0.999996,0.000005,-0.01315,{"strike":791,"call":792,"put":794,"callItm":14,"putItm":58,"isAtm":14},65,{"contract_symbol":793,"symbol":793,"bid":217,"ask":223,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":616,"implied_volatility":616,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":14},"RYAN  261016C00065000",{"contract_symbol":795,"symbol":795,"bid":796,"ask":320,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":607,"implied_volatility":607,"delta":797,"gamma":217,"theta":217,"vega":217,"rho":798,"in_the_money":58},"RYAN  261016P00065000",25.9,-1,-0.014246,"2026-10-09T01:48:29.621879+00:00"]