[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-R":3,"homepage-market-summary":35,"stock-options-R":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"R","2026-10-07",{"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},"Ryder System, Inc.","NYSE",null,"SERVICES-AUTO RENTAL & LEASING (NO DRIVERS)","Ryder System Inc operates in three business segments: (1) Fleet Management Solutions which provides full-service leasing and leasing with flexible maintenance options, commercial rental and maintenance services of trucks, tractors and trailers to customers; (2) Supply Chain Solutions (SCS), which provides integrated logistics solutions, including distribution management, dedicated transportation, transportation management, brokerage, e-commerce, last mile, and professional services; and (3) Dedicated Transportation Solutions (DTS), which provides turnkey transportation solutions in the U.S., including dedicated vehicles, professional drivers, management, and administrative support.","51,600","Miami, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.739,4.04,"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},232.32,233.57,236.595,230.745,236.17,-3.85,-1.63,170444.881335,8326,232.3111,284.25,157.67,369662.57935558166,59,11786,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":178,"has_options":78,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":203,"updated_at":693,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},5,430,0.52,[190,191,195,199],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",43,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-02-19",134,"270219",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-05-21",225,"270521",[204,222,238,254,268,285,302,321,340,360,383,406,431,458,482,504,526,545,565,583,601,617,633,645,656,665,674,683],{"strike":205,"call":206,"put":214,"callItm":78,"putItm":14,"isAtm":14},160,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":213,"in_the_money":78},"R     261016C00160000",72.8,75.8,0,0.3748,1,0.035542,{"contract_symbol":215,"symbol":215,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":210,"in_the_money":14},"R     261016P00160000",1.75,0.6057,-0.000009,0.000002,-0.000055,0.000015,{"strike":223,"call":224,"put":231,"callItm":78,"putItm":14,"isAtm":14},165,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":228,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":229,"implied_volatility":229,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":230,"in_the_money":78},"R     261016C00165000",67.8,70.8,86.7,0.3789,0.036651,{"contract_symbol":232,"symbol":232,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":237,"in_the_money":14},"R     261016P00165000",-0.000041,0.000008,-0.000222,0.000059,-0.000002,{"strike":239,"call":240,"put":245,"callItm":78,"putItm":14,"isAtm":14},170,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":244,"in_the_money":78},"R     261016C00170000",62.9,65.8,0.037764,{"contract_symbol":246,"symbol":246,"bid":210,"ask":247,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":248,"implied_volatility":248,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":14},"R     261016P00170000",0.75,0.652,-0.000391,0.000062,-0.001986,0.000494,-0.000021,{"strike":255,"call":256,"put":261,"callItm":78,"putItm":14,"isAtm":14},175,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":260,"in_the_money":78},"R     261016C00175000",57.9,60.8,0.038874,{"contract_symbol":262,"symbol":262,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":14},"R     261016P00175000",-0.000505,0.000085,-0.002339,0.000627,-0.000027,{"strike":269,"call":270,"put":277,"callItm":78,"putItm":14,"isAtm":14},180,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":274,"gamma":210,"theta":275,"vega":219,"rho":276,"in_the_money":78},"R     261016C00180000",52.9,55.8,0.999999,-0.000004,0.039985,{"contract_symbol":278,"symbol":278,"bid":210,"ask":279,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":248,"implied_volatility":248,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":14},"R     261016P00180000",1.8,-0.002794,0.000377,-0.012052,0.002999,-0.00015,{"strike":286,"call":287,"put":295,"callItm":78,"putItm":14,"isAtm":14},185,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":291,"gamma":292,"theta":293,"vega":221,"rho":294,"in_the_money":78},"R     261016C00185000",47.8,50.9,0.99999,0.000003,-0.000035,0.041095,{"contract_symbol":296,"symbol":296,"bid":210,"ask":279,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":14},"R     261016P00185000",-0.003767,0.00053,-0.014646,0.003924,-0.000202,{"strike":303,"call":304,"put":313,"callItm":78,"putItm":14,"isAtm":14},190,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":229,"implied_volatility":229,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":78},"R     261016C00190000",42.8,45.9,0.999914,0.000026,-0.000282,0.000121,0.0422,{"contract_symbol":314,"symbol":314,"bid":210,"ask":315,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":14},"R     261016P00190000",1.85,-0.00873,0.001118,-0.030876,0.008272,-0.000469,{"strike":322,"call":323,"put":332,"callItm":78,"putItm":14,"isAtm":14},195,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":78},"R     261016C00195000",38,41,0.999568,0.000118,-0.001253,0.000542,0.043294,{"contract_symbol":333,"symbol":333,"bid":210,"ask":334,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":14},"R     261016P00195000",1.95,-0.018348,0.002125,-0.058704,0.015727,-0.000988,{"strike":341,"call":342,"put":351,"callItm":78,"putItm":14,"isAtm":14},200,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":78},"R     261016C00200000",32.9,36.1,0.998,0.000484,-0.005117,0.002216,0.044322,{"contract_symbol":352,"symbol":352,"bid":210,"ask":353,"last":354,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":217,"implied_volatility":217,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":14},"R     261016P00200000",2.05,1.25,-0.03525,0.003671,-0.101401,0.027166,-0.001904,{"strike":361,"call":362,"put":372,"callItm":78,"putItm":14,"isAtm":14},210,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":78},"R     261016C00210000",23.2,26.2,0.3765,0.977007,0.004139,-0.044182,0.019041,0.045426,{"contract_symbol":373,"symbol":373,"bid":210,"ask":374,"last":375,"change":210,"changePercent":9,"volume":210,"openInterest":376,"open_interest":376,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":14},"R     261016P00210000",0.95,1.14,103,0.462,-0.050706,0.006459,-0.103779,0.036454,-0.00272,{"strike":384,"call":385,"put":395,"callItm":78,"putItm":14,"isAtm":14},220,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":78},"R     261016C00220000",13.9,16.2,0.318,0.914914,0.014009,-0.106677,0.054431,0.04434,{"contract_symbol":396,"symbol":396,"bid":184,"ask":397,"last":398,"change":210,"changePercent":9,"volume":210,"openInterest":399,"open_interest":399,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":14},"R     261016P00220000",1.05,2.3,14,0.3717,-0.118805,0.015289,-0.159044,0.069427,-0.006361,{"strike":407,"call":408,"put":419,"callItm":78,"putItm":14,"isAtm":78},230,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":412,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":78},"R     261016C00230000",5.5,7.9,4,0.2932,0.679631,0.034908,-0.225993,0.125053,0.033915,{"contract_symbol":420,"symbol":420,"bid":216,"ask":421,"last":422,"change":423,"changePercent":9,"volume":212,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":14},"R     261016P00230000",2.8,1.72,-1.98,9,0.3004,-0.323985,0.034234,-0.232599,0.125636,-0.017383,{"strike":432,"call":433,"put":445,"callItm":14,"putItm":78,"isAtm":14},240,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":210,"changePercent":9,"volume":210,"openInterest":438,"open_interest":438,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":14},"R     261016C00240000",1.2,3.4,2.27,112,0.3209,0.322933,0.032007,-0.248119,0.125468,0.016311,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":449,"change":450,"changePercent":9,"volume":412,"openInterest":451,"open_interest":451,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":78},"R     261016P00240000",6.3,8.7,7.2,-0.94,20,0.2972,-0.691409,0.033898,-0.225373,0.123066,-0.037683,{"strike":459,"call":460,"put":471,"callItm":14,"putItm":78,"isAtm":14},250,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":464,"change":210,"changePercent":9,"volume":210,"openInterest":182,"open_interest":182,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":14},"R     261016C00250000",0.05,1.9,1.3,0.3896,0.141815,0.016489,-0.188414,0.07848,0.007174,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":475,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":78},"R     261016P00250000",14.4,17.2,13.08,0.3237,-0.903394,0.015123,-0.119318,0.05981,-0.050614,{"strike":483,"call":484,"put":494,"callItm":14,"putItm":78,"isAtm":14},260,{"contract_symbol":485,"symbol":485,"bid":210,"ask":486,"last":487,"change":210,"changePercent":9,"volume":210,"openInterest":182,"open_interest":182,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":14},"R     261016C00260000",1.55,0.2,0.4441,0.063588,0.008029,-0.119249,0.043568,0.00322,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":78},"R     261016P00260000",24.4,27.5,0.4256,-0.944584,0.007522,-0.102597,0.039114,-0.054945,{"strike":505,"call":506,"put":516,"callItm":14,"putItm":78,"isAtm":14},270,{"contract_symbol":507,"symbol":507,"bid":210,"ask":508,"last":353,"change":210,"changePercent":9,"volume":210,"openInterest":509,"open_interest":509,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":14},"R     261016C00270000",1.35,52,0.5236,0.038651,0.004579,-0.094511,0.029291,0.001952,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":78},"R     261016P00270000",34.4,36.9,0.5171,-0.96324,0.00445,-0.0896,0.028116,-0.05812,{"strike":527,"call":528,"put":535,"callItm":14,"putItm":78,"isAtm":14},280,{"contract_symbol":529,"symbol":529,"bid":210,"ask":247,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":510,"implied_volatility":510,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":14},"R     261016C00280000",0.012788,0.001803,-0.03722,0.011535,0.000649,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":78},"R     261016P00280000",44.4,47.4,0.5068,-0.989535,0.001566,-0.030271,0.009692,-0.061665,{"strike":546,"call":547,"put":556,"callItm":14,"putItm":78,"isAtm":14},290,{"contract_symbol":548,"symbol":548,"bid":210,"ask":549,"last":550,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":510,"implied_volatility":510,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":14},"R     261016C00290000",1.7,0.65,0.003656,0.000597,-0.012327,0.00382,0.000186,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":539,"implied_volatility":539,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":78},"R     261016P00290000",54.5,57.4,-0.99723,0.000481,-0.009294,0.002976,-0.064276,{"strike":566,"call":567,"put":574,"callItm":14,"putItm":78,"isAtm":14},300,{"contract_symbol":568,"symbol":568,"bid":210,"ask":549,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":510,"implied_volatility":510,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":14},"R     261016C00300000",0.000914,0.000169,-0.003498,0.001084,0.000047,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":520,"implied_volatility":520,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":78},"R     261016P00300000",64.4,67.5,-0.999202,0.000151,-0.003049,0.000957,-0.066601,{"strike":584,"call":585,"put":592,"callItm":14,"putItm":78,"isAtm":14},310,{"contract_symbol":586,"symbol":586,"bid":210,"ask":549,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":510,"implied_volatility":510,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":14},"R     261016C00310000",0.000202,0.000042,-0.000864,0.000268,0.00001,{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":520,"implied_volatility":520,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":78},"R     261016P00310000",74.4,77.4,-0.99983,0.000036,-0.000727,0.000228,-0.068854,{"strike":602,"call":603,"put":609,"callItm":14,"putItm":78,"isAtm":14},320,{"contract_symbol":604,"symbol":604,"bid":210,"ask":549,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":510,"implied_volatility":510,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":219,"in_the_money":14},"R     261016C00320000",0.00004,0.000009,-0.000189,0.000058,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":520,"implied_volatility":520,"delta":613,"gamma":234,"theta":614,"vega":615,"rho":616,"in_the_money":78},"R     261016P00320000",84.4,87.5,-0.999968,-0.000153,0.000048,-0.071083,{"strike":618,"call":619,"put":624,"callItm":14,"putItm":78,"isAtm":14},330,{"contract_symbol":620,"symbol":620,"bid":210,"ask":549,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":510,"implied_volatility":510,"delta":621,"gamma":219,"theta":622,"vega":623,"rho":210,"in_the_money":14},"R     261016C00330000",0.000007,-0.000037,0.000011,{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":539,"implied_volatility":539,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":78},"R     261016P00330000",94.4,97.4,-0.999996,0.000001,-0.000019,0.000006,-0.073303,{"strike":634,"call":635,"put":638,"callItm":14,"putItm":78,"isAtm":14},340,{"contract_symbol":636,"symbol":636,"bid":210,"ask":549,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":510,"implied_volatility":510,"delta":629,"gamma":210,"theta":637,"vega":219,"rho":210,"in_the_money":14},"R     261016C00340000",-0.000007,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":539,"implied_volatility":539,"delta":642,"gamma":210,"theta":643,"vega":629,"rho":644,"in_the_money":78},"R     261016P00340000",104.4,107.4,-0.999999,-0.000003,-0.075524,{"strike":646,"call":647,"put":650,"callItm":14,"putItm":78,"isAtm":14},350,{"contract_symbol":648,"symbol":648,"bid":210,"ask":549,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":510,"implied_volatility":510,"delta":210,"gamma":210,"theta":649,"vega":210,"rho":210,"in_the_money":14},"R     261016C00350000",-0.000001,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":520,"implied_volatility":520,"delta":654,"gamma":210,"theta":649,"vega":210,"rho":655,"in_the_money":78},"R     261016P00350000",114.4,117.4,-1,-0.077749,{"strike":657,"call":658,"put":660,"callItm":14,"putItm":78,"isAtm":14},360,{"contract_symbol":659,"symbol":659,"bid":210,"ask":549,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":510,"implied_volatility":510,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"R     261016C00360000",{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":520,"implied_volatility":520,"delta":654,"gamma":210,"theta":210,"vega":210,"rho":664,"in_the_money":78},"R     261016P00360000",124.4,127.4,-0.07997,{"strike":666,"call":667,"put":669,"callItm":14,"putItm":78,"isAtm":14},370,{"contract_symbol":668,"symbol":668,"bid":210,"ask":549,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":510,"implied_volatility":510,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"R     261016C00370000",{"contract_symbol":670,"symbol":670,"bid":671,"ask":672,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":520,"implied_volatility":520,"delta":654,"gamma":210,"theta":210,"vega":210,"rho":673,"in_the_money":78},"R     261016P00370000",134.4,137.4,-0.082192,{"strike":675,"call":676,"put":678,"callItm":14,"putItm":78,"isAtm":14},380,{"contract_symbol":677,"symbol":677,"bid":210,"ask":549,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":510,"implied_volatility":510,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"R     261016C00380000",{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":520,"implied_volatility":520,"delta":654,"gamma":210,"theta":210,"vega":210,"rho":682,"in_the_money":78},"R     261016P00380000",144.4,147.4,-0.084413,{"strike":684,"call":685,"put":688,"callItm":14,"putItm":78,"isAtm":14},390,{"contract_symbol":686,"symbol":686,"bid":210,"ask":549,"last":462,"change":210,"changePercent":9,"volume":210,"openInterest":687,"open_interest":687,"iv":510,"implied_volatility":510,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"R     261016C00390000",100,{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":520,"implied_volatility":520,"delta":654,"gamma":210,"theta":210,"vega":210,"rho":692,"in_the_money":78},"R     261016P00390000",154.5,157.4,-0.086634,"2026-10-08T17:25:28.193872+00:00"]