[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RYTM":3,"homepage-market-summary":31,"stock-options-RYTM":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RYTM","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},"Rhythm Pharmaceuticals, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Rhythm Pharmaceuticals Inc is a commercial-stage biopharmaceutical company engaged in the development and commercialization of therapies for patients with rare neuroendocrine diseases. The company is focused on advancing its melanocortin-4 receptor (MC4R) agonists, including its main asset, IMCIVREE (setmelanotide), as a precision medicine designed to treat hyperphagia and severe obesity caused by rare MC4R pathway diseases. In addition, it has two early-stage investigational MC4R agonists in clinical development, RM-718 and bivamelagon, designed not to cause hyperpigmentation. The company is also focused on advancing potential candidates for congenital hyperinsulinism. It currently operates in two business segments: the United States, which generates maximum revenue, and International.","414","Boston, MA",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},89.64,89.05,90.94,87.01,88.45,1.19,1.35,943822.035732,18834,89.2614,122.2,74.5,760931.586730251,31.7,2262,{"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":213,"updated_at":614,"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",0.4,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},42,277,0.11,[188,189,193,197,201,205,209],{"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},"2027-04-16",190,"270416",{"date":210,"label":210,"type":179,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2027-12-17",435,"271217",[214,230,239,254,269,286,300,316,337,359,385,406,429,446,462,480,497,513,528,541,554,566,575,585,595,605],{"strike":215,"call":216,"put":224,"callItm":54,"putItm":14,"isAtm":14},45,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":221,"implied_volatility":221,"delta":222,"gamma":220,"theta":220,"vega":220,"rho":223,"in_the_money":54},"RYTM  261016C00045000",42.3,47,0,0.2006,1,0.009863,{"contract_symbol":225,"symbol":225,"bid":220,"ask":226,"last":227,"change":220,"changePercent":9,"volume":220,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":220,"gamma":220,"theta":220,"vega":220,"rho":220,"in_the_money":14},"RYTM  261016P00045000",2.15,0.9,5,0.7106,{"strike":231,"call":232,"put":236,"callItm":54,"putItm":14,"isAtm":14},50,{"contract_symbol":233,"symbol":233,"bid":234,"ask":184,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":221,"implied_volatility":221,"delta":222,"gamma":220,"theta":220,"vega":220,"rho":235,"in_the_money":54},"RYTM  261016C00050000",37.2,0.010959,{"contract_symbol":237,"symbol":237,"bid":220,"ask":238,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":229,"implied_volatility":229,"delta":220,"gamma":220,"theta":220,"vega":220,"rho":220,"in_the_money":14},"RYTM  261016P00050000",3.4,{"strike":240,"call":241,"put":246,"callItm":54,"putItm":14,"isAtm":14},55,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":221,"implied_volatility":221,"delta":222,"gamma":220,"theta":220,"vega":220,"rho":245,"in_the_money":54},"RYTM  261016C00055000",32.4,36.8,0.012055,{"contract_symbol":247,"symbol":247,"bid":220,"ask":248,"last":249,"change":220,"changePercent":9,"volume":220,"openInterest":250,"open_interest":250,"iv":229,"implied_volatility":229,"delta":251,"gamma":252,"theta":253,"vega":252,"rho":220,"in_the_money":14},"RYTM  261016P00055000",2.35,0.45,2,-0.000001,0.000001,-0.000004,{"strike":255,"call":256,"put":262,"callItm":54,"putItm":14,"isAtm":14},60,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":260,"change":220,"changePercent":9,"volume":220,"openInterest":222,"open_interest":222,"iv":221,"implied_volatility":221,"delta":222,"gamma":220,"theta":220,"vega":220,"rho":261,"in_the_money":54},"RYTM  261016C00060000",27.5,31.8,52.1,0.01315,{"contract_symbol":263,"symbol":263,"bid":220,"ask":248,"last":264,"change":220,"changePercent":9,"volume":220,"openInterest":250,"open_interest":250,"iv":229,"implied_volatility":229,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":251,"in_the_money":14},"RYTM  261016P00060000",0.5,-0.000055,0.000024,-0.000132,0.00003,{"strike":270,"call":271,"put":277,"callItm":54,"putItm":14,"isAtm":14},65,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":275,"implied_volatility":275,"delta":222,"gamma":220,"theta":220,"vega":220,"rho":276,"in_the_money":54},"RYTM  261016C00065000",22.2,26.8,0.2007,0.014246,{"contract_symbol":278,"symbol":278,"bid":220,"ask":248,"last":264,"change":220,"changePercent":9,"volume":220,"openInterest":279,"open_interest":279,"iv":280,"implied_volatility":280,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":14},"RYTM  261016P00065000",16,0.7103,-0.000938,0.000337,-0.00187,0.000422,-0.000019,{"strike":287,"call":288,"put":293,"callItm":54,"putItm":14,"isAtm":14},70,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":221,"implied_volatility":221,"delta":222,"gamma":220,"theta":220,"vega":220,"rho":292,"in_the_money":54},"RYTM  261016C00070000",17.4,21.8,0.015342,{"contract_symbol":294,"symbol":294,"bid":220,"ask":226,"last":22,"change":220,"changePercent":9,"volume":220,"openInterest":222,"open_interest":222,"iv":229,"implied_volatility":229,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":14},"RYTM  261016P00070000",-0.008118,0.002355,-0.013078,0.002947,-0.000165,{"strike":301,"call":302,"put":307,"callItm":54,"putItm":14,"isAtm":14},75,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":221,"implied_volatility":221,"delta":222,"gamma":220,"theta":220,"vega":220,"rho":306,"in_the_money":54},"RYTM  261016C00075000",12.4,16.8,0.016438,{"contract_symbol":308,"symbol":308,"bid":220,"ask":226,"last":309,"change":220,"changePercent":9,"volume":220,"openInterest":310,"open_interest":310,"iv":280,"implied_volatility":280,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":14},"RYTM  261016P00075000",0.65,12,-0.040211,0.009181,-0.050953,0.011485,-0.000825,{"strike":317,"call":318,"put":329,"callItm":54,"putItm":14,"isAtm":14},80,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":220,"changePercent":9,"volume":220,"openInterest":323,"open_interest":323,"iv":221,"implied_volatility":221,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":54},"RYTM  261016C00080000",7.5,11.9,37.62,10,0.99994,0.000092,-0.000041,0.000032,0.017533,{"contract_symbol":330,"symbol":330,"bid":220,"ask":226,"last":331,"change":220,"changePercent":9,"volume":220,"openInterest":222,"open_interest":222,"iv":229,"implied_volatility":229,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":14},"RYTM  261016P00080000",3.02,-0.128361,0.022238,-0.123502,0.027828,-0.002661,{"strike":338,"call":339,"put":349,"callItm":54,"putItm":14,"isAtm":14},85,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":54},"RYTM  261016C00085000",3,7,0.3663,0.843096,0.049418,-0.072931,0.031878,0.015457,{"contract_symbol":350,"symbol":350,"bid":220,"ask":351,"last":352,"change":220,"changePercent":9,"volume":220,"openInterest":341,"open_interest":341,"iv":353,"implied_volatility":353,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":14},"RYTM  261016P00085000",2.55,12.65,0.4495,-0.202706,0.047314,-0.10515,0.037454,-0.004136,{"strike":360,"call":361,"put":373,"callItm":14,"putItm":54,"isAtm":54},90,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":365,"change":366,"changePercent":9,"volume":250,"openInterest":323,"open_interest":323,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":14},"RYTM  261016C00090000",0.3,4.5,4,-18,0.4805,0.491714,0.062547,-0.158864,0.052932,0.009141,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":378,"changePercent":9,"volume":341,"openInterest":228,"open_interest":228,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":54},"RYTM  261016P00090000",0.6,4.7,3.32,1.32,0.4663,-0.509394,0.064455,-0.154141,0.052928,-0.01059,{"strike":386,"call":387,"put":395,"callItm":14,"putItm":54,"isAtm":14},95,{"contract_symbol":388,"symbol":388,"bid":220,"ask":341,"last":321,"change":220,"changePercent":9,"volume":220,"openInterest":222,"open_interest":222,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":14},"RYTM  261016C00095000",0.497,0.225856,0.045573,-0.123808,0.039886,0.004255,{"contract_symbol":396,"symbol":396,"bid":397,"ask":180,"last":398,"change":399,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":54},"RYTM  261016P00095000",4.2,7.7,6.2,0.1182,-0.999534,0.001061,-0.000163,0.000221,-0.020812,{"strike":407,"call":408,"put":418,"callItm":14,"putItm":54,"isAtm":14},100,{"contract_symbol":409,"symbol":409,"bid":220,"ask":410,"last":411,"change":220,"changePercent":9,"volume":220,"openInterest":310,"open_interest":310,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":14},"RYTM  261016C00100000",2.3,2.5,0.678,0.149321,0.025834,-0.130643,0.030849,0.002788,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":220,"changePercent":9,"volume":220,"openInterest":228,"open_interest":228,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":54},"RYTM  261016P00100000",8.7,12.6,9.95,0.2082,-0.999794,0.000282,-0.000134,0.000103,-0.021914,{"strike":430,"call":431,"put":440,"callItm":14,"putItm":54,"isAtm":14},105,{"contract_symbol":432,"symbol":432,"bid":220,"ask":226,"last":363,"change":220,"changePercent":9,"volume":220,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":14},"RYTM  261016C00105000",21,0.6797,0.064071,0.013901,-0.070639,0.016639,0.001206,{"contract_symbol":441,"symbol":441,"bid":442,"ask":290,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":443,"implied_volatility":443,"delta":444,"gamma":220,"theta":220,"vega":220,"rho":445,"in_the_money":54},"RYTM  261016P00105000",13.7,0.2083,-1,-0.023013,{"strike":447,"call":448,"put":457,"callItm":14,"putItm":54,"isAtm":14},110,{"contract_symbol":449,"symbol":449,"bid":220,"ask":450,"last":375,"change":53,"changePercent":9,"volume":222,"openInterest":451,"open_interest":451,"iv":412,"implied_volatility":412,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":14},"RYTM  261016C00110000",0.8,9,0.02336,0.006135,-0.031027,0.007326,0.000442,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":443,"implied_volatility":443,"delta":444,"gamma":220,"theta":220,"vega":220,"rho":461,"in_the_money":54},"RYTM  261016P00110000",18.7,22.4,-0.024109,{"strike":463,"call":464,"put":475,"callItm":14,"putItm":54,"isAtm":14},115,{"contract_symbol":465,"symbol":465,"bid":220,"ask":466,"last":467,"change":468,"changePercent":9,"volume":469,"openInterest":365,"open_interest":365,"iv":434,"implied_volatility":434,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":14},"RYTM  261016C00115000",2.1,0.15,-2.49,35,0.007643,0.002334,-0.011862,0.002794,0.000145,{"contract_symbol":476,"symbol":476,"bid":477,"ask":258,"last":478,"change":220,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":443,"implied_volatility":443,"delta":444,"gamma":220,"theta":220,"vega":220,"rho":479,"in_the_money":54},"RYTM  261016P00115000",23.7,17.26,-0.025205,{"strike":481,"call":482,"put":491,"callItm":14,"putItm":54,"isAtm":14},120,{"contract_symbol":483,"symbol":483,"bid":220,"ask":226,"last":484,"change":220,"changePercent":9,"volume":220,"openInterest":485,"open_interest":485,"iv":434,"implied_volatility":434,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":14},"RYTM  261016C00120000",0.35,102,0.002196,0.000765,-0.003888,0.000916,0.000042,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":495,"change":220,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":443,"implied_volatility":443,"delta":444,"gamma":220,"theta":220,"vega":220,"rho":496,"in_the_money":54},"RYTM  261016P00120000",28.7,32.5,21.4,-0.026301,{"strike":498,"call":499,"put":507,"callItm":14,"putItm":54,"isAtm":14},125,{"contract_symbol":500,"symbol":500,"bid":220,"ask":226,"last":501,"change":220,"changePercent":9,"volume":220,"openInterest":342,"open_interest":342,"iv":434,"implied_volatility":434,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":14},"RYTM  261016C00125000",3.31,0.000569,0.000222,-0.001128,0.000266,0.000011,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":511,"change":220,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":443,"implied_volatility":443,"delta":444,"gamma":220,"theta":220,"vega":220,"rho":512,"in_the_money":54},"RYTM  261016P00125000",33.2,37.5,13.67,-0.027397,{"strike":514,"call":515,"put":523,"callItm":14,"putItm":54,"isAtm":14},130,{"contract_symbol":516,"symbol":516,"bid":220,"ask":226,"last":517,"change":220,"changePercent":9,"volume":220,"openInterest":323,"open_interest":323,"iv":434,"implied_volatility":434,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":14},"RYTM  261016C00130000",1.75,0.000134,0.000058,-0.000294,0.000069,0.000003,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":443,"implied_volatility":443,"delta":444,"gamma":220,"theta":220,"vega":220,"rho":527,"in_the_money":54},"RYTM  261016P00130000",38.2,42.5,-0.028493,{"strike":529,"call":530,"put":536,"callItm":14,"putItm":54,"isAtm":14},135,{"contract_symbol":531,"symbol":531,"bid":220,"ask":226,"last":411,"change":220,"changePercent":9,"volume":220,"openInterest":222,"open_interest":222,"iv":434,"implied_volatility":434,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":252,"in_the_money":14},"RYTM  261016C00135000",0.000029,0.000014,-0.00007,0.000016,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":423,"implied_volatility":423,"delta":444,"gamma":220,"theta":220,"vega":220,"rho":540,"in_the_money":54},"RYTM  261016P00135000",43.2,47.5,-0.029589,{"strike":542,"call":543,"put":549,"callItm":14,"putItm":54,"isAtm":14},140,{"contract_symbol":544,"symbol":544,"bid":220,"ask":248,"last":545,"change":220,"changePercent":9,"volume":220,"openInterest":228,"open_interest":228,"iv":434,"implied_volatility":434,"delta":546,"gamma":522,"theta":547,"vega":548,"rho":220,"in_the_money":14},"RYTM  261016C00140000",2.6,0.000006,-0.000015,0.000004,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":443,"implied_volatility":443,"delta":444,"gamma":220,"theta":220,"vega":220,"rho":553,"in_the_money":54},"RYTM  261016P00140000",48.2,52.5,-0.030684,{"strike":555,"call":556,"put":561,"callItm":14,"putItm":54,"isAtm":14},145,{"contract_symbol":557,"symbol":557,"bid":220,"ask":248,"last":558,"change":220,"changePercent":9,"volume":220,"openInterest":559,"open_interest":559,"iv":412,"implied_volatility":412,"delta":252,"gamma":252,"theta":560,"vega":252,"rho":220,"in_the_money":14},"RYTM  261016C00145000",2.25,6,-0.000003,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":443,"implied_volatility":443,"delta":444,"gamma":220,"theta":220,"vega":220,"rho":565,"in_the_money":54},"RYTM  261016P00145000",53.2,57.5,-0.03178,{"strike":567,"call":568,"put":570,"callItm":14,"putItm":54,"isAtm":14},150,{"contract_symbol":569,"symbol":569,"bid":220,"ask":248,"last":410,"change":220,"changePercent":9,"volume":220,"openInterest":559,"open_interest":559,"iv":434,"implied_volatility":434,"delta":220,"gamma":220,"theta":251,"vega":220,"rho":220,"in_the_money":14},"RYTM  261016C00150000",{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":443,"implied_volatility":443,"delta":444,"gamma":220,"theta":220,"vega":220,"rho":574,"in_the_money":54},"RYTM  261016P00150000",58.2,62.5,-0.032876,{"strike":576,"call":577,"put":580,"callItm":14,"putItm":54,"isAtm":14},155,{"contract_symbol":578,"symbol":578,"bid":220,"ask":248,"last":579,"change":220,"changePercent":9,"volume":220,"openInterest":180,"open_interest":180,"iv":434,"implied_volatility":434,"delta":220,"gamma":220,"theta":220,"vega":220,"rho":220,"in_the_money":14},"RYTM  261016C00155000",1.1,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":443,"implied_volatility":443,"delta":444,"gamma":220,"theta":220,"vega":220,"rho":584,"in_the_money":54},"RYTM  261016P00155000",63.2,67.5,-0.033972,{"strike":586,"call":587,"put":590,"callItm":14,"putItm":54,"isAtm":14},160,{"contract_symbol":588,"symbol":588,"bid":220,"ask":248,"last":589,"change":220,"changePercent":9,"volume":220,"openInterest":228,"open_interest":228,"iv":434,"implied_volatility":434,"delta":220,"gamma":220,"theta":220,"vega":220,"rho":220,"in_the_money":14},"RYTM  261016C00160000",1.5,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":423,"implied_volatility":423,"delta":444,"gamma":220,"theta":220,"vega":220,"rho":594,"in_the_money":54},"RYTM  261016P00160000",68.3,72.5,-0.035068,{"strike":596,"call":597,"put":600,"callItm":14,"putItm":54,"isAtm":14},165,{"contract_symbol":598,"symbol":598,"bid":220,"ask":248,"last":599,"change":220,"changePercent":9,"volume":220,"openInterest":341,"open_interest":341,"iv":434,"implied_volatility":434,"delta":220,"gamma":220,"theta":220,"vega":220,"rho":220,"in_the_money":14},"RYTM  261016C00165000",0.95,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":443,"implied_volatility":443,"delta":444,"gamma":220,"theta":220,"vega":220,"rho":604,"in_the_money":54},"RYTM  261016P00165000",73.3,77.5,-0.036164,{"strike":606,"call":607,"put":609,"callItm":14,"putItm":54,"isAtm":14},170,{"contract_symbol":608,"symbol":608,"bid":220,"ask":248,"last":599,"change":220,"changePercent":9,"volume":220,"openInterest":341,"open_interest":341,"iv":412,"implied_volatility":412,"delta":220,"gamma":220,"theta":220,"vega":220,"rho":220,"in_the_money":14},"RYTM  261016C00170000",{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":443,"implied_volatility":443,"delta":444,"gamma":220,"theta":220,"vega":220,"rho":613,"in_the_money":54},"RYTM  261016P00170000",78.3,82.5,-0.03726,"2026-10-09T01:48:34.119336+00:00"]