[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RARE":3,"homepage-market-summary":31,"stock-options-RARE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RARE","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},"Ultragenyx Pharmaceutical Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Ultragenyx Pharmaceutical Inc is a USA-based biopharmaceutical company. The company identifies, acquires, develops, and commercializes novel products for the treatment of serious, rare, and ultra-rare diseases, with a focus on debilitating genetic conditions. Its medicine portfolio includes Crysvita, Dojolvi, and Mepsevii. Crysvita is indicated for the treatment of X-linked hypophosphatemia (XLH) in adult and pediatric patients aged one year and older. Mepsevii is indicated for pediatric and adult patients for the treatment of Mucopolysaccharidosis VII. The company operates across North America, Latin America, Europe, the Middle East and Africa, and Asia-Pacific, with the majority of its revenue generated from North America.","1,371","Novato, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},14.89,14.37,15.2532,14.345,14.46,0.43,2.97,4162352.243946,34155,14.8907,39.89,12.73,2581148.2550315894,8,3190,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":174,"has_options":74,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":239,"updated_at":762,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",1.3,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},9,446,0.29,[186,187,191,195,199,203,207,211,215,219,223,227,231,235],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":29,"dte":29,"compact":190,"implied_volatility":9},"2026-10-16","Regular","261016",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",15,"261023",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",22,"261030",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",29,"261106",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",36,"261113",{"date":208,"label":208,"type":189,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",43,"261120",{"date":212,"label":212,"type":177,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-27",50,"261127",{"date":216,"label":216,"type":189,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",71,"261218",{"date":220,"label":220,"type":189,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",99,"270115",{"date":224,"label":224,"type":189,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-02-19",134,"270219",{"date":228,"label":228,"type":189,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-05-21",225,"270521",{"date":232,"label":232,"type":189,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2028-01-21",470,"280121",{"date":236,"label":236,"type":189,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2029-01-19",834,"290119",[240,253,263,274,282,291,302,310,320,328,338,349,366,382,397,414,432,449,469,488,508,528,547,565,583,599,615,632,647,659,670,680,692,703,715,726,739,750],{"strike":241,"call":242,"put":249,"callItm":74,"putItm":14,"isAtm":14},5,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":178,"gamma":246,"theta":246,"vega":246,"rho":248,"in_the_money":74},"RARE  261009C00005000",8.4,11.6,0,0.4135,0.000147,{"contract_symbol":250,"symbol":250,"bid":246,"ask":251,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":252,"implied_volatility":252,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"RARE  261009P00005000",0.9,0.98,{"strike":254,"call":255,"put":260,"callItm":74,"putItm":14,"isAtm":14},6,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":178,"gamma":246,"theta":246,"vega":246,"rho":259,"in_the_money":74},"RARE  261009C00006000",7.4,10.6,0.000177,{"contract_symbol":261,"symbol":261,"bid":246,"ask":262,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":252,"implied_volatility":252,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"RARE  261009P00006000",1.7,{"strike":264,"call":265,"put":270,"callItm":74,"putItm":14,"isAtm":14},7,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":178,"gamma":246,"theta":246,"vega":246,"rho":269,"in_the_money":74},"RARE  261009C00007000",6.4,9.6,0.000206,{"contract_symbol":271,"symbol":271,"bid":246,"ask":272,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":273,"implied_volatility":273,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"RARE  261009P00007000",1.95,0.9579,{"strike":29,"call":275,"put":280,"callItm":74,"putItm":14,"isAtm":14},{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":178,"gamma":246,"theta":246,"vega":246,"rho":279,"in_the_money":74},"RARE  261009C00008000",5.4,8.6,0.000236,{"contract_symbol":281,"symbol":281,"bid":246,"ask":262,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":252,"implied_volatility":252,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"RARE  261009P00008000",{"strike":182,"call":283,"put":289,"callItm":74,"putItm":14,"isAtm":14},{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":9,"changePercent":9,"volume":178,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":178,"gamma":246,"theta":246,"vega":246,"rho":288,"in_the_money":74},"RARE  261009C00009000",4.4,7.6,5.8,0.000265,{"contract_symbol":290,"symbol":290,"bid":246,"ask":262,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":252,"implied_volatility":252,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"RARE  261009P00009000",{"strike":292,"call":293,"put":299,"callItm":74,"putItm":14,"isAtm":14},9.5,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":297,"change":9,"changePercent":9,"volume":178,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":178,"gamma":246,"theta":246,"vega":246,"rho":298,"in_the_money":74},"RARE  261009C00009500",3.9,6.9,5.37,0.00028,{"contract_symbol":300,"symbol":300,"bid":246,"ask":301,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":273,"implied_volatility":273,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"RARE  261009P00009500",1.6,{"strike":303,"call":304,"put":308,"callItm":74,"putItm":14,"isAtm":14},10,{"contract_symbol":305,"symbol":305,"bid":306,"ask":267,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":178,"gamma":246,"theta":246,"vega":246,"rho":307,"in_the_money":74},"RARE  261009C00010000",3.4,0.000295,{"contract_symbol":309,"symbol":309,"bid":246,"ask":262,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":252,"implied_volatility":252,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"RARE  261009P00010000",{"strike":311,"call":312,"put":318,"callItm":74,"putItm":14,"isAtm":14},10.5,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":316,"implied_volatility":316,"delta":178,"gamma":246,"theta":246,"vega":246,"rho":317,"in_the_money":74},"RARE  261009C00010500",2.85,5.9,0.4246,0.000309,{"contract_symbol":319,"symbol":319,"bid":246,"ask":262,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":252,"implied_volatility":252,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"RARE  261009P00010500",{"strike":321,"call":322,"put":326,"callItm":74,"putItm":14,"isAtm":14},11,{"contract_symbol":323,"symbol":323,"bid":324,"ask":277,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":316,"implied_volatility":316,"delta":178,"gamma":246,"theta":246,"vega":246,"rho":325,"in_the_money":74},"RARE  261009C00011000",2.4,0.000324,{"contract_symbol":327,"symbol":327,"bid":246,"ask":262,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":273,"implied_volatility":273,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"RARE  261009P00011000",{"strike":329,"call":330,"put":335,"callItm":74,"putItm":14,"isAtm":14},11.5,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":316,"implied_volatility":316,"delta":178,"gamma":246,"theta":246,"vega":246,"rho":334,"in_the_money":74},"RARE  261009C00011500",1.9,4.9,0.000339,{"contract_symbol":336,"symbol":336,"bid":246,"ask":337,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":273,"implied_volatility":273,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"RARE  261009P00011500",1.8,{"strike":339,"call":340,"put":344,"callItm":74,"putItm":14,"isAtm":14},12,{"contract_symbol":341,"symbol":341,"bid":342,"ask":285,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":178,"gamma":246,"theta":246,"vega":246,"rho":343,"in_the_money":74},"RARE  261009C00012000",1.4,0.000354,{"contract_symbol":345,"symbol":345,"bid":246,"ask":262,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":252,"implied_volatility":252,"delta":346,"gamma":347,"theta":348,"vega":246,"rho":246,"in_the_money":14},"RARE  261009P00012000",-0.000001,0.000007,-0.000002,{"strike":350,"call":351,"put":357,"callItm":74,"putItm":14,"isAtm":74},12.5,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":246,"changePercent":9,"volume":246,"openInterest":321,"open_interest":321,"iv":247,"implied_volatility":247,"delta":178,"gamma":246,"theta":246,"vega":246,"rho":356,"in_the_money":74},"RARE  261009C00012500",1.05,3.6,2.15,0.000368,{"contract_symbol":358,"symbol":358,"bid":246,"ask":359,"last":360,"change":246,"changePercent":9,"volume":246,"openInterest":361,"open_interest":361,"iv":273,"implied_volatility":273,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":246,"in_the_money":14},"RARE  261009P00012500",0.95,0.15,57,-0.000028,0.000151,-0.000045,0.000001,{"strike":367,"call":368,"put":374,"callItm":74,"putItm":14,"isAtm":74},13,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":342,"change":246,"changePercent":9,"volume":246,"openInterest":372,"open_interest":372,"iv":247,"implied_volatility":247,"delta":178,"gamma":246,"theta":246,"vega":246,"rho":373,"in_the_money":74},"RARE  261009C00013000",0.55,3.2,2,0.000383,{"contract_symbol":375,"symbol":375,"bid":246,"ask":262,"last":376,"change":246,"changePercent":9,"volume":246,"openInterest":377,"open_interest":377,"iv":252,"implied_volatility":252,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":246,"in_the_money":14},"RARE  261009P00013000",0.25,96,-0.000634,0.0027,-0.000843,0.000019,{"strike":383,"call":384,"put":389,"callItm":74,"putItm":14,"isAtm":74},13.5,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":178,"gamma":246,"theta":246,"vega":246,"rho":388,"in_the_money":74},"RARE  261009C00013500",0.1,3.1,0.000398,{"contract_symbol":390,"symbol":390,"bid":246,"ask":360,"last":391,"change":246,"changePercent":9,"volume":246,"openInterest":182,"open_interest":182,"iv":252,"implied_volatility":252,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":14},"RARE  261009P00013500",0.05,-0.005972,0.020653,-0.006449,0.000142,-0.000003,{"strike":398,"call":399,"put":405,"callItm":74,"putItm":14,"isAtm":74},14,{"contract_symbol":400,"symbol":400,"bid":391,"ask":262,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":316,"implied_volatility":316,"delta":401,"gamma":402,"theta":403,"vega":365,"rho":404,"in_the_money":74},"RARE  261009C00014000",0.999981,0.000234,-0.000014,0.000413,{"contract_symbol":406,"symbol":406,"bid":246,"ask":407,"last":391,"change":408,"changePercent":9,"volume":372,"openInterest":178,"open_interest":178,"iv":252,"implied_volatility":252,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":14},"RARE  261009P00014000",0.35,-0.18,-0.033608,0.091155,-0.028462,0.000625,-0.000016,{"strike":415,"call":416,"put":424,"callItm":74,"putItm":14,"isAtm":74},14.5,{"contract_symbol":417,"symbol":417,"bid":391,"ask":418,"last":407,"change":246,"changePercent":9,"volume":246,"openInterest":178,"open_interest":178,"iv":247,"implied_volatility":247,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":74},"RARE  261009C00014500",1.75,0.996763,0.028322,-0.001574,0.000082,0.000426,{"contract_symbol":425,"symbol":425,"bid":246,"ask":262,"last":360,"change":246,"changePercent":9,"volume":246,"openInterest":426,"open_interest":426,"iv":252,"implied_volatility":252,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":14},"RARE  261009P00014500",117,-0.120867,0.245233,-0.07657,0.001682,-0.000056,{"strike":193,"call":433,"put":441,"callItm":14,"putItm":74,"isAtm":74},{"contract_symbol":434,"symbol":434,"bid":391,"ask":418,"last":376,"change":246,"changePercent":9,"volume":246,"openInterest":435,"open_interest":435,"iv":247,"implied_volatility":247,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":14},"RARE  261009C00015000",35,0.887344,0.552946,-0.030735,0.0016,0.00039,{"contract_symbol":442,"symbol":442,"bid":246,"ask":443,"last":407,"change":246,"changePercent":9,"volume":246,"openInterest":197,"open_interest":197,"iv":252,"implied_volatility":252,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":74},"RARE  261009P00015000",1.35,-0.296859,0.422058,-0.131781,0.002895,-0.000139,{"strike":450,"call":451,"put":460,"callItm":14,"putItm":74,"isAtm":74},15.5,{"contract_symbol":452,"symbol":452,"bid":386,"ask":376,"last":360,"change":391,"changePercent":9,"volume":241,"openInterest":453,"open_interest":453,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":14},"RARE  261009C00015500",93,0.5354,0.426298,0.8754,-0.081586,0.00328,0.00019,{"contract_symbol":461,"symbol":461,"bid":246,"ask":462,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":74},"RARE  261009P00015500",2.05,1.5033,-0.512186,0.317072,-0.232945,0.003336,-0.000249,{"strike":470,"call":471,"put":479,"callItm":14,"putItm":74,"isAtm":74},16,{"contract_symbol":472,"symbol":472,"bid":246,"ask":443,"last":391,"change":246,"changePercent":9,"volume":246,"openInterest":372,"open_interest":372,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":14},"RARE  261009C00016000",0.9645,0.244668,0.389313,-0.117742,0.002628,0.000108,{"contract_symbol":480,"symbol":480,"bid":391,"ask":481,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":74},"RARE  261009P00016000",2.55,2.0247,-0.612898,0.226042,-0.301221,0.003203,-0.000308,{"strike":489,"call":490,"put":498,"callItm":14,"putItm":74,"isAtm":74},16.5,{"contract_symbol":491,"symbol":491,"bid":246,"ask":262,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":14},"RARE  261009C00016500",1.2723,0.165059,0.233606,-0.122606,0.002074,0.000072,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":272,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":74},"RARE  261009P00016500",0.4,3,2.4394,-0.673596,0.176677,-0.341778,0.003016,-0.00035,{"strike":509,"call":510,"put":519,"callItm":14,"putItm":74,"isAtm":74},17,{"contract_symbol":511,"symbol":511,"bid":246,"ask":512,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":14},"RARE  261009C00017000",0.7,1.2563,0.079902,0.141326,-0.072509,0.001243,0.000035,{"contract_symbol":520,"symbol":520,"bid":251,"ask":521,"last":522,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":502,"implied_volatility":502,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":74},"RARE  261009P00017000",3.5,2.57,-0.750255,0.155633,-0.30107,0.002657,-0.000396,{"strike":529,"call":530,"put":537,"callItm":14,"putItm":74,"isAtm":14},17.5,{"contract_symbol":531,"symbol":531,"bid":246,"ask":512,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":492,"implied_volatility":492,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":14},"RARE  261009C00017500",0.033935,0.070877,-0.037199,0.000629,0.000015,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":74},"RARE  261009P00017500",1.15,4.1,2.4033,-0.821124,0.130183,-0.243795,0.002183,-0.00044,{"strike":548,"call":549,"put":556,"callItm":14,"putItm":74,"isAtm":14},18,{"contract_symbol":550,"symbol":550,"bid":246,"ask":512,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":513,"implied_volatility":513,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":14},"RARE  261009C00018000",0.012422,0.030622,-0.015711,0.000269,0.000006,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":541,"implied_volatility":541,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":74},"RARE  261009P00018000",1.65,4.6,-0.871939,0.104275,-0.195276,0.001749,-0.000476,{"strike":566,"call":567,"put":574,"callItm":14,"putItm":74,"isAtm":14},18.5,{"contract_symbol":568,"symbol":568,"bid":246,"ask":359,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":513,"implied_volatility":513,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":14},"RARE  261009C00018500",0.004078,0.011468,-0.005884,0.000101,0.000002,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":541,"implied_volatility":541,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":74},"RARE  261009P00018500",2.6,4.8,-0.910789,0.080356,-0.150484,0.001348,-0.000507,{"strike":584,"call":585,"put":591,"callItm":14,"putItm":74,"isAtm":14},19,{"contract_symbol":586,"symbol":586,"bid":246,"ask":262,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":513,"implied_volatility":513,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":365,"in_the_money":14},"RARE  261009C00019000",0.001196,0.003776,-0.001937,0.000033,{"contract_symbol":592,"symbol":592,"bid":314,"ask":593,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":502,"implied_volatility":502,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":74},"RARE  261009P00019000",5.5,-0.935137,0.06203,-0.119996,0.001059,-0.000532,{"strike":600,"call":601,"put":607,"callItm":14,"putItm":74,"isAtm":14},19.5,{"contract_symbol":602,"symbol":602,"bid":246,"ask":539,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":513,"implied_volatility":513,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":246,"in_the_money":14},"RARE  261009C00019500",0.000316,0.001105,-0.000567,0.00001,{"contract_symbol":608,"symbol":608,"bid":371,"ask":609,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":502,"implied_volatility":502,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":74},"RARE  261009P00019500",6.1,-0.95649,0.045204,-0.087446,0.000772,-0.000556,{"strike":616,"call":617,"put":623,"callItm":14,"putItm":74,"isAtm":14},20,{"contract_symbol":618,"symbol":618,"bid":246,"ask":262,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":492,"implied_volatility":492,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":246,"in_the_money":14},"RARE  261009C00020000",0.000085,0.00032,-0.000168,0.000003,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":502,"implied_volatility":502,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":74},"RARE  261009P00020000",3.7,6.6,-0.971448,0.032,-0.061904,0.000546,-0.000577,{"strike":633,"call":634,"put":639,"callItm":14,"putItm":74,"isAtm":14},20.5,{"contract_symbol":635,"symbol":635,"bid":246,"ask":636,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":492,"implied_volatility":492,"delta":381,"gamma":637,"theta":638,"vega":365,"rho":246,"in_the_money":14},"RARE  261009C00020500",2.1,0.000078,-0.000041,{"contract_symbol":640,"symbol":640,"bid":295,"ask":641,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":502,"implied_volatility":502,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":74},"RARE  261009P00020500",7.1,-0.981645,0.022057,-0.042668,0.000377,-0.000596,{"strike":648,"call":649,"put":652,"callItm":14,"putItm":74,"isAtm":14},21,{"contract_symbol":650,"symbol":650,"bid":246,"ask":262,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":513,"implied_volatility":513,"delta":622,"gamma":536,"theta":651,"vega":246,"rho":246,"in_the_money":14},"RARE  261009C00021000",-0.000008,{"contract_symbol":653,"symbol":653,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":541,"implied_volatility":541,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":74},"RARE  261009P00021000",-0.989755,0.013559,-0.025391,0.000227,-0.000614,{"strike":660,"call":661,"put":663,"callItm":14,"putItm":74,"isAtm":14},21.5,{"contract_symbol":662,"symbol":662,"bid":246,"ask":262,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":513,"implied_volatility":513,"delta":365,"gamma":622,"theta":348,"vega":246,"rho":246,"in_the_money":14},"RARE  261009C00021500",{"contract_symbol":664,"symbol":664,"bid":333,"ask":665,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":541,"implied_volatility":541,"delta":666,"gamma":667,"theta":668,"vega":248,"rho":669,"in_the_money":74},"RARE  261009P00021500",8.1,-0.993748,0.008783,-0.016447,-0.000631,{"strike":197,"call":671,"put":673,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":672,"symbol":672,"bid":246,"ask":262,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":513,"implied_volatility":513,"delta":246,"gamma":365,"theta":246,"vega":246,"rho":246,"in_the_money":14},"RARE  261009C00022000",{"contract_symbol":674,"symbol":674,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":502,"implied_volatility":502,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":74},"RARE  261009P00022000",-0.995632,0.006281,-0.01215,0.000107,-0.000646,{"strike":681,"call":682,"put":684,"callItm":14,"putItm":74,"isAtm":14},22.5,{"contract_symbol":683,"symbol":683,"bid":246,"ask":262,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":513,"implied_volatility":513,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"RARE  261009C00022500",{"contract_symbol":685,"symbol":685,"bid":315,"ask":686,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":502,"implied_volatility":502,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":74},"RARE  261009P00022500",9.1,-0.99738,0.003967,-0.007675,0.000068,-0.000662,{"strike":693,"call":694,"put":696,"callItm":14,"putItm":74,"isAtm":14},23,{"contract_symbol":695,"symbol":695,"bid":246,"ask":262,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":513,"implied_volatility":513,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"RARE  261009C00023000",{"contract_symbol":697,"symbol":697,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":502,"implied_volatility":502,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":74},"RARE  261009P00023000",-0.998451,0.002462,-0.004763,0.000042,-0.000677,{"strike":704,"call":705,"put":707,"callItm":14,"putItm":74,"isAtm":14},23.5,{"contract_symbol":706,"symbol":706,"bid":246,"ask":262,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":513,"implied_volatility":513,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"RARE  261009C00023500",{"contract_symbol":708,"symbol":708,"bid":296,"ask":709,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":502,"implied_volatility":502,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":74},"RARE  261009P00023500",10.1,-0.999097,0.001503,-0.002907,0.000026,-0.000692,{"strike":716,"call":717,"put":719,"callItm":14,"putItm":74,"isAtm":14},24,{"contract_symbol":718,"symbol":718,"bid":246,"ask":262,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":492,"implied_volatility":492,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"RARE  261009C00024000",{"contract_symbol":720,"symbol":720,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":541,"implied_volatility":541,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":74},"RARE  261009P00024000",-0.999582,0.000749,-0.001403,0.000013,-0.000707,{"strike":727,"call":728,"put":730,"callItm":14,"putItm":74,"isAtm":14},24.5,{"contract_symbol":729,"symbol":729,"bid":246,"ask":262,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":513,"implied_volatility":513,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"RARE  261009C00024500",{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":502,"implied_volatility":502,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":74},"RARE  261009P00024500",7.9,11.1,-0.999704,0.000536,-0.001037,0.000009,-0.000722,{"strike":740,"call":741,"put":743,"callItm":14,"putItm":74,"isAtm":14},25,{"contract_symbol":742,"symbol":742,"bid":246,"ask":262,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":513,"implied_volatility":513,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"RARE  261009C00025000",{"contract_symbol":744,"symbol":744,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":502,"implied_volatility":502,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":74},"RARE  261009P00025000",-0.999833,0.000314,-0.000607,0.000005,-0.000737,{"strike":751,"call":752,"put":754,"callItm":14,"putItm":74,"isAtm":14},25.5,{"contract_symbol":753,"symbol":753,"bid":246,"ask":262,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":513,"implied_volatility":513,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"RARE  261009C00025500",{"contract_symbol":755,"symbol":755,"bid":756,"ask":757,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":502,"implied_volatility":502,"delta":758,"gamma":759,"theta":760,"vega":622,"rho":761,"in_the_money":74},"RARE  261009P00025500",8.9,12.1,-0.999907,0.000181,-0.000351,-0.000751,"2026-10-08T18:11:45.584906+00:00"]