[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RBC":3,"homepage-market-summary":31,"stock-options-RBC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RBC","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},"RBC Bearings Incorporated","NYSE",null,"BALL & ROLLER BEARINGS","RBC Bearings is an international manufacturer and marketer of engineered precision bearings, components, and essential systems for the industrial, defense, and aerospace industries. The offering includes plain bearings, roller bearings, ball bearings, and engineered products. The company has two reportable segments: industrial, which generates the most revenue, and aerospace and defense. The A&D segment represents the end markets for the company's engineered bearings and precision components used in commercial aerospace, defense aerospace, and sea and ground defense applications; and the industrial segment represents the end markets for its products used in various industrial applications. Geographically, the company generates a majority of its revenue from the United States.","5,816","Oxford, CT",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},500.73,505.31,507.495,493.45,514.18,-13.45,-2.62,218839.635221,12311,499.488,667.69,364.5,232596.1453517291,44.9,5322,{"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":199,"updated_at":907,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.3,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},1,97,0,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",43,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",99,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",190,"270416",[200,212,222,234,246,259,275,294,311,330,350,369,387,407,425,447,469,494,516,539,559,581,600,618,632,648,662,675,690,705,720,734,748,761,773,784,795,805,815,825,834,843,853,862,871,880,889,898],{"strike":201,"call":202,"put":208,"callItm":74,"putItm":14,"isAtm":14},330,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":207,"in_the_money":74},"RBC   261016C00330000",163.1,168,0.3942,0.073018,{"contract_symbol":209,"symbol":209,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":211,"implied_volatility":211,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"RBC   261016P00330000",4.9,0.4568,{"strike":213,"call":214,"put":220,"callItm":74,"putItm":14,"isAtm":14},340,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":218,"implied_volatility":218,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":219,"in_the_money":74},"RBC   261016C00340000",153.1,158,0.3604,0.075225,{"contract_symbol":221,"symbol":221,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":211,"implied_volatility":211,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"RBC   261016P00340000",{"strike":223,"call":224,"put":229,"callItm":74,"putItm":14,"isAtm":14},350,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":218,"implied_volatility":218,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":228,"in_the_money":74},"RBC   261016C00350000",143.1,148,0.077437,{"contract_symbol":230,"symbol":230,"bid":184,"ask":210,"last":231,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":184,"gamma":184,"theta":232,"vega":233,"rho":184,"in_the_money":14},"RBC   261016P00350000",0.7,-0.000002,0.000001,{"strike":235,"call":236,"put":241,"callItm":74,"putItm":14,"isAtm":14},360,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":218,"implied_volatility":218,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":240,"in_the_money":74},"RBC   261016C00360000",133.1,138,0.07965,{"contract_symbol":242,"symbol":242,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":211,"implied_volatility":211,"delta":243,"gamma":184,"theta":244,"vega":245,"rho":184,"in_the_money":14},"RBC   261016P00360000",-0.000001,-0.000012,0.000004,{"strike":247,"call":248,"put":253,"callItm":74,"putItm":14,"isAtm":14},370,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":218,"implied_volatility":218,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":252,"in_the_money":74},"RBC   261016C00370000",123.1,128,0.081862,{"contract_symbol":254,"symbol":254,"bid":184,"ask":210,"last":255,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":256,"gamma":233,"theta":257,"vega":258,"rho":243,"in_the_money":14},"RBC   261016P00370000",0.35,-0.000008,-0.000074,0.000026,{"strike":260,"call":261,"put":267,"callItm":74,"putItm":14,"isAtm":14},380,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":218,"implied_volatility":218,"delta":182,"gamma":184,"theta":265,"vega":233,"rho":266,"in_the_money":74},"RBC   261016C00380000",113.1,118,-0.000003,0.084075,{"contract_symbol":268,"symbol":268,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":269,"implied_volatility":269,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":14},"RBC   261016P00380000",0.457,-0.000044,0.000005,-0.000378,0.000134,-0.000005,{"strike":276,"call":277,"put":287,"callItm":74,"putItm":14,"isAtm":14},390,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":281,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":74},"RBC   261016C00390000",103.1,108,178.6,0.999979,0.000003,-0.000164,0.000067,0.086292,{"contract_symbol":288,"symbol":288,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":269,"implied_volatility":269,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":14},"RBC   261016P00390000",-0.0002,0.000022,-0.001574,0.000557,-0.000022,{"strike":295,"call":296,"put":304,"callItm":74,"putItm":14,"isAtm":14},400,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":218,"implied_volatility":218,"delta":300,"gamma":271,"theta":301,"vega":302,"rho":303,"in_the_money":74},"RBC   261016C00400000",93.1,98,0.999969,-0.000219,0.000098,0.088496,{"contract_symbol":305,"symbol":305,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":211,"implied_volatility":211,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":14},"RBC   261016P00400000",-0.000762,0.000078,-0.005456,0.00193,-0.000085,{"strike":312,"call":313,"put":321,"callItm":74,"putItm":14,"isAtm":14},410,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":218,"implied_volatility":218,"delta":317,"gamma":318,"theta":319,"vega":292,"rho":320,"in_the_money":74},"RBC   261016C00410000",83.1,88,0.999801,0.000028,-0.001241,0.09069,{"contract_symbol":322,"symbol":322,"bid":184,"ask":210,"last":323,"change":184,"changePercent":9,"volume":184,"openInterest":324,"open_interest":324,"iv":211,"implied_volatility":211,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":14},"RBC   261016P00410000",2,4,-0.002502,0.000231,-0.016164,0.005719,-0.00028,{"strike":331,"call":332,"put":341,"callItm":74,"putItm":14,"isAtm":14},420,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":218,"implied_volatility":218,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":74},"RBC   261016C00420000",73.1,78,0.999004,0.000126,-0.00551,0.002471,0.092814,{"contract_symbol":342,"symbol":342,"bid":184,"ask":210,"last":343,"change":184,"changePercent":9,"volume":184,"openInterest":344,"open_interest":344,"iv":211,"implied_volatility":211,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":14},"RBC   261016P00420000",2.85,7,-0.007101,0.000587,-0.041072,0.014531,-0.000795,{"strike":351,"call":352,"put":362,"callItm":74,"putItm":14,"isAtm":14},430,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":356,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":218,"implied_volatility":218,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":74},"RBC   261016C00430000",63.5,68.4,70.55,0.996005,0.000446,-0.019433,0.008714,0.094693,{"contract_symbol":363,"symbol":363,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":269,"implied_volatility":269,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":14},"RBC   261016P00430000",-0.01767,0.001295,-0.090719,0.032085,-0.001984,{"strike":370,"call":371,"put":380,"callItm":74,"putItm":14,"isAtm":14},440,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":74},"RBC   261016C00440000",53.6,58.5,0.979208,0.001724,-0.089854,0.036843,0.09503,{"contract_symbol":381,"symbol":381,"bid":184,"ask":210,"last":324,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":14},"RBC   261016P00440000",-0.038578,0.002488,-0.174125,0.061607,-0.004343,{"strike":388,"call":389,"put":398,"callItm":74,"putItm":14,"isAtm":14},450,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":218,"implied_volatility":218,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":74},"RBC   261016C00450000",43.6,48.5,0.964425,0.002951,-0.12859,0.057659,0.095582,{"contract_symbol":399,"symbol":399,"bid":184,"ask":210,"last":400,"change":184,"changePercent":9,"volume":184,"openInterest":401,"open_interest":401,"iv":211,"implied_volatility":211,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":14},"RBC   261016P00450000",4.63,5,-0.075403,0.004226,-0.295788,0.104652,-0.008517,{"strike":408,"call":409,"put":418,"callItm":74,"putItm":14,"isAtm":14},460,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":218,"implied_volatility":218,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":74},"RBC   261016C00460000",34.1,39,0.918427,0.005685,-0.247735,0.111082,0.092619,{"contract_symbol":419,"symbol":419,"bid":184,"ask":210,"last":210,"change":184,"changePercent":9,"volume":184,"openInterest":401,"open_interest":401,"iv":211,"implied_volatility":211,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":14},"RBC   261016P00460000",-0.132807,0.006383,-0.446775,0.158072,-0.015057,{"strike":426,"call":427,"put":437,"callItm":74,"putItm":14,"isAtm":14},470,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":74},"RBC   261016C00470000",25,29.9,0.3216,0.865904,0.009126,-0.316657,0.159126,0.088939,{"contract_symbol":438,"symbol":438,"bid":184,"ask":210,"last":439,"change":184,"changePercent":9,"volume":184,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":14},"RBC   261016P00470000",2.27,3,0.3772,-0.170588,0.009133,-0.435762,0.186733,-0.019258,{"strike":448,"call":449,"put":459,"callItm":74,"putItm":14,"isAtm":14},480,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":74},"RBC   261016C00480000",17.4,21.5,0.308,0.756358,0.013822,-0.439744,0.23077,0.078776,{"contract_symbol":460,"symbol":460,"bid":461,"ask":401,"last":462,"change":184,"changePercent":9,"volume":184,"openInterest":323,"open_interest":323,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":14},"RBC   261016P00480000",1.5,2.72,0.3039,-0.24089,0.013924,-0.431195,0.229354,-0.027101,{"strike":470,"call":471,"put":483,"callItm":74,"putItm":14,"isAtm":14},490,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":475,"change":476,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":74},"RBC   261016C00490000",10,13.5,13.1,-1.65,0.3091,0.596312,0.017017,-0.545298,0.285134,0.062707,{"contract_symbol":484,"symbol":484,"bid":485,"ask":178,"last":486,"change":184,"changePercent":9,"volume":184,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":14},"RBC   261016P00490000",4.5,9.2,12,0.2913,-0.399177,0.018001,-0.512442,0.28431,-0.045103,{"strike":495,"call":496,"put":505,"callItm":74,"putItm":14,"isAtm":74},500,{"contract_symbol":497,"symbol":497,"bid":210,"ask":178,"last":498,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":74},"RBC   261016C00500000",24.5,0.2955,0.418134,0.017948,-0.525729,0.287529,0.044366,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":509,"change":184,"changePercent":9,"volume":184,"openInterest":507,"open_interest":507,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":14},"RBC   261016P00500000",9,12.5,11.5,0.2711,-0.590602,0.01947,-0.47991,0.286128,-0.06706,{"strike":517,"call":518,"put":527,"callItm":14,"putItm":74,"isAtm":14},510,{"contract_symbol":519,"symbol":519,"bid":440,"ask":210,"last":520,"change":184,"changePercent":9,"volume":184,"openInterest":324,"open_interest":324,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":14},"RBC   261016C00510000",13.91,0.3237,0.275638,0.014014,-0.492689,0.245958,0.029314,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":531,"change":184,"changePercent":9,"volume":184,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":74},"RBC   261016P00510000",15,19.9,16.55,6,0.2042,-0.833404,0.016614,-0.232356,0.183911,-0.094883,{"strike":540,"call":541,"put":549,"callItm":14,"putItm":74,"isAtm":14},520,{"contract_symbol":542,"symbol":542,"bid":184,"ask":210,"last":344,"change":184,"changePercent":9,"volume":184,"openInterest":401,"open_interest":401,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":14},"RBC   261016C00520000",0.3872,0.204182,0.009943,-0.499948,0.208701,0.021658,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":74},"RBC   261016P00520000",23.1,28,0.2052,-0.945062,0.007355,-0.103914,0.081833,-0.10911,{"strike":560,"call":561,"put":571,"callItm":14,"putItm":74,"isAtm":14},530,{"contract_symbol":562,"symbol":562,"bid":184,"ask":210,"last":563,"change":184,"changePercent":9,"volume":184,"openInterest":564,"open_interest":564,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":14},"RBC   261016C00530000",3.48,11,0.4558,0.165076,0.007399,-0.515595,0.182825,0.017448,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":74},"RBC   261016P00530000",32.5,37.4,0.1296,-0.999796,0.000081,-0.000455,0.000568,-0.11724,{"strike":582,"call":583,"put":591,"callItm":14,"putItm":74,"isAtm":14},540,{"contract_symbol":584,"symbol":584,"bid":184,"ask":210,"last":585,"change":184,"changePercent":9,"volume":184,"openInterest":440,"open_interest":440,"iv":565,"implied_volatility":565,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":14},"RBC   261016C00540000",3.13,0.105738,0.005446,-0.37949,0.134563,0.011215,{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":575,"implied_volatility":575,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":74},"RBC   261016P00540000",42.5,47.4,-0.999997,0.000002,-0.000009,0.000012,-0.119484,{"strike":601,"call":602,"put":611,"callItm":14,"putItm":74,"isAtm":14},550,{"contract_symbol":603,"symbol":603,"bid":184,"ask":210,"last":604,"change":184,"changePercent":9,"volume":184,"openInterest":323,"open_interest":323,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":14},"RBC   261016C00550000",2.15,0.4559,0.064238,0.003743,-0.260909,0.092508,0.006833,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":615,"change":184,"changePercent":9,"volume":184,"openInterest":440,"open_interest":440,"iv":575,"implied_volatility":575,"delta":616,"gamma":184,"theta":184,"vega":184,"rho":617,"in_the_money":74},"RBC   261016P00550000",52.5,57.4,69.5,-1,-0.121687,{"strike":619,"call":620,"put":627,"callItm":14,"putItm":74,"isAtm":14},560,{"contract_symbol":621,"symbol":621,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":565,"implied_volatility":565,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":14},"RBC   261016C00560000",0.037055,0.002413,-0.168121,0.059614,0.003951,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":575,"implied_volatility":575,"delta":616,"gamma":184,"theta":184,"vega":184,"rho":631,"in_the_money":74},"RBC   261016P00560000",62.5,67.4,-0.1239,{"strike":633,"call":634,"put":642,"callItm":14,"putItm":74,"isAtm":14},570,{"contract_symbol":635,"symbol":635,"bid":184,"ask":210,"last":636,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":565,"implied_volatility":565,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":14},"RBC   261016C00570000",68.7,0.020329,0.001463,-0.101937,0.036146,0.002172,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":646,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":575,"implied_volatility":575,"delta":616,"gamma":184,"theta":184,"vega":184,"rho":647,"in_the_money":74},"RBC   261016P00570000",72.5,77.4,39.85,-0.126112,{"strike":649,"call":650,"put":657,"callItm":14,"putItm":74,"isAtm":14},580,{"contract_symbol":651,"symbol":651,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":565,"implied_volatility":565,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":14},"RBC   261016C00580000",0.010624,0.000837,-0.058343,0.020688,0.001137,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":575,"implied_volatility":575,"delta":616,"gamma":184,"theta":184,"vega":184,"rho":661,"in_the_money":74},"RBC   261016P00580000",82.5,87.4,-0.128325,{"strike":663,"call":664,"put":670,"callItm":14,"putItm":74,"isAtm":14},590,{"contract_symbol":665,"symbol":665,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":565,"implied_volatility":565,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":579,"in_the_money":14},"RBC   261016C00590000",0.005299,0.000454,-0.031618,0.011211,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":575,"implied_volatility":575,"delta":616,"gamma":184,"theta":184,"vega":184,"rho":674,"in_the_money":74},"RBC   261016P00590000",92.5,97.4,-0.130537,{"strike":676,"call":677,"put":685,"callItm":14,"putItm":74,"isAtm":14},600,{"contract_symbol":678,"symbol":678,"bid":184,"ask":210,"last":679,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":605,"implied_volatility":605,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":14},"RBC   261016C00600000",64.71,0.002529,0.000234,-0.016287,0.005775,0.000272,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":575,"implied_volatility":575,"delta":616,"gamma":184,"theta":184,"vega":184,"rho":689,"in_the_money":74},"RBC   261016P00600000",102.5,107.4,-0.13275,{"strike":691,"call":692,"put":699,"callItm":14,"putItm":74,"isAtm":14},610,{"contract_symbol":693,"symbol":693,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":565,"implied_volatility":565,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":14},"RBC   261016C00610000",0.001154,0.000114,-0.007974,0.002828,0.000124,{"contract_symbol":700,"symbol":700,"bid":701,"ask":702,"last":703,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":575,"implied_volatility":575,"delta":616,"gamma":184,"theta":184,"vega":184,"rho":704,"in_the_money":74},"RBC   261016P00610000",112.5,117.4,38.51,-0.134962,{"strike":706,"call":707,"put":714,"callItm":14,"putItm":74,"isAtm":14},620,{"contract_symbol":708,"symbol":708,"bid":184,"ask":210,"last":709,"change":184,"changePercent":9,"volume":184,"openInterest":401,"open_interest":401,"iv":565,"implied_volatility":565,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":711,"in_the_money":14},"RBC   261016C00620000",65,0.000506,0.000054,-0.00373,0.001323,{"contract_symbol":715,"symbol":715,"bid":716,"ask":717,"last":718,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":575,"implied_volatility":575,"delta":616,"gamma":184,"theta":184,"vega":184,"rho":719,"in_the_money":74},"RBC   261016P00620000",122.5,127.4,52.2,-0.137175,{"strike":721,"call":722,"put":729,"callItm":14,"putItm":74,"isAtm":14},630,{"contract_symbol":723,"symbol":723,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":565,"implied_volatility":565,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":14},"RBC   261016C00630000",0.000213,0.000024,-0.00167,0.000592,0.000023,{"contract_symbol":730,"symbol":730,"bid":731,"ask":732,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":575,"implied_volatility":575,"delta":616,"gamma":184,"theta":184,"vega":184,"rho":733,"in_the_money":74},"RBC   261016P00630000",132.5,137.4,-0.139387,{"strike":735,"call":736,"put":743,"callItm":14,"putItm":74,"isAtm":14},640,{"contract_symbol":737,"symbol":737,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":565,"implied_volatility":565,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":14},"RBC   261016C00640000",0.000086,0.00001,-0.000717,0.000254,0.000009,{"contract_symbol":744,"symbol":744,"bid":745,"ask":746,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":575,"implied_volatility":575,"delta":616,"gamma":184,"theta":184,"vega":184,"rho":747,"in_the_money":74},"RBC   261016P00640000",142.5,147.4,-0.1416,{"strike":749,"call":750,"put":756,"callItm":14,"putItm":74,"isAtm":14},650,{"contract_symbol":751,"symbol":751,"bid":184,"ask":210,"last":752,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":565,"implied_volatility":565,"delta":753,"gamma":245,"theta":754,"vega":755,"rho":245,"in_the_money":14},"RBC   261016C00650000",28.2,0.000034,-0.000296,0.000105,{"contract_symbol":757,"symbol":757,"bid":758,"ask":759,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":575,"implied_volatility":575,"delta":616,"gamma":184,"theta":184,"vega":184,"rho":760,"in_the_money":74},"RBC   261016P00650000",152.5,157.4,-0.143824,{"strike":762,"call":763,"put":768,"callItm":14,"putItm":74,"isAtm":14},660,{"contract_symbol":764,"symbol":764,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":605,"implied_volatility":605,"delta":765,"gamma":596,"theta":766,"vega":767,"rho":233,"in_the_money":14},"RBC   261016C00660000",0.000013,-0.000118,0.000042,{"contract_symbol":769,"symbol":769,"bid":770,"ask":771,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":575,"implied_volatility":575,"delta":616,"gamma":184,"theta":184,"vega":184,"rho":772,"in_the_money":74},"RBC   261016P00660000",162.5,167.4,-0.146025,{"strike":774,"call":775,"put":779,"callItm":14,"putItm":74,"isAtm":14},670,{"contract_symbol":776,"symbol":776,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":565,"implied_volatility":565,"delta":271,"gamma":233,"theta":777,"vega":778,"rho":233,"in_the_money":14},"RBC   261016C00670000",-0.000045,0.000016,{"contract_symbol":780,"symbol":780,"bid":781,"ask":782,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":575,"implied_volatility":575,"delta":616,"gamma":184,"theta":184,"vega":184,"rho":783,"in_the_money":74},"RBC   261016P00670000",172.5,177.4,-0.148237,{"strike":785,"call":786,"put":790,"callItm":14,"putItm":74,"isAtm":14},680,{"contract_symbol":787,"symbol":787,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":565,"implied_volatility":565,"delta":596,"gamma":184,"theta":788,"vega":789,"rho":184,"in_the_money":14},"RBC   261016C00680000",-0.000017,0.000006,{"contract_symbol":791,"symbol":791,"bid":792,"ask":793,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":575,"implied_volatility":575,"delta":616,"gamma":184,"theta":184,"vega":184,"rho":794,"in_the_money":74},"RBC   261016P00680000",182.5,187.4,-0.15045,{"strike":796,"call":797,"put":800,"callItm":14,"putItm":74,"isAtm":14},690,{"contract_symbol":798,"symbol":798,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":565,"implied_volatility":565,"delta":233,"gamma":184,"theta":799,"vega":596,"rho":184,"in_the_money":14},"RBC   261016C00690000",-0.000006,{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":575,"implied_volatility":575,"delta":616,"gamma":184,"theta":184,"vega":184,"rho":804,"in_the_money":74},"RBC   261016P00690000",192.5,197.4,-0.152662,{"strike":806,"call":807,"put":810,"callItm":14,"putItm":74,"isAtm":14},700,{"contract_symbol":808,"symbol":808,"bid":184,"ask":210,"last":809,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":605,"implied_volatility":605,"delta":184,"gamma":184,"theta":232,"vega":233,"rho":184,"in_the_money":14},"RBC   261016C00700000",10.6,{"contract_symbol":811,"symbol":811,"bid":812,"ask":813,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":575,"implied_volatility":575,"delta":616,"gamma":184,"theta":184,"vega":184,"rho":814,"in_the_money":74},"RBC   261016P00700000",202.5,207.4,-0.154887,{"strike":816,"call":817,"put":820,"callItm":14,"putItm":74,"isAtm":14},720,{"contract_symbol":818,"symbol":818,"bid":184,"ask":210,"last":819,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":565,"implied_volatility":565,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"RBC   261016C00720000",19.26,{"contract_symbol":821,"symbol":821,"bid":822,"ask":823,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":575,"implied_volatility":575,"delta":616,"gamma":184,"theta":184,"vega":184,"rho":824,"in_the_money":74},"RBC   261016P00720000",222.5,227.4,-0.1593,{"strike":826,"call":827,"put":829,"callItm":14,"putItm":74,"isAtm":14},740,{"contract_symbol":828,"symbol":828,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":565,"implied_volatility":565,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"RBC   261016C00740000",{"contract_symbol":830,"symbol":830,"bid":831,"ask":832,"last":197,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":575,"implied_volatility":575,"delta":616,"gamma":184,"theta":184,"vega":184,"rho":833,"in_the_money":74},"RBC   261016P00740000",242.5,247.4,-0.163725,{"strike":835,"call":836,"put":838,"callItm":14,"putItm":74,"isAtm":14},760,{"contract_symbol":837,"symbol":837,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":565,"implied_volatility":565,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"RBC   261016C00760000",{"contract_symbol":839,"symbol":839,"bid":840,"ask":841,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":575,"implied_volatility":575,"delta":616,"gamma":184,"theta":184,"vega":184,"rho":842,"in_the_money":74},"RBC   261016P00760000",262.5,267.4,-0.168163,{"strike":844,"call":845,"put":847,"callItm":14,"putItm":74,"isAtm":14},780,{"contract_symbol":846,"symbol":846,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":565,"implied_volatility":565,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"RBC   261016C00780000",{"contract_symbol":848,"symbol":848,"bid":849,"ask":850,"last":851,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":575,"implied_volatility":575,"delta":616,"gamma":184,"theta":184,"vega":184,"rho":852,"in_the_money":74},"RBC   261016P00780000",282.5,287.4,230,-0.172575,{"strike":854,"call":855,"put":857,"callItm":14,"putItm":74,"isAtm":14},800,{"contract_symbol":856,"symbol":856,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":565,"implied_volatility":565,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"RBC   261016C00800000",{"contract_symbol":858,"symbol":858,"bid":859,"ask":860,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":575,"implied_volatility":575,"delta":616,"gamma":184,"theta":184,"vega":184,"rho":861,"in_the_money":74},"RBC   261016P00800000",302.5,307.4,-0.177014,{"strike":863,"call":864,"put":866,"callItm":14,"putItm":74,"isAtm":14},820,{"contract_symbol":865,"symbol":865,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":605,"implied_volatility":605,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"RBC   261016C00820000",{"contract_symbol":867,"symbol":867,"bid":868,"ask":869,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":575,"implied_volatility":575,"delta":616,"gamma":184,"theta":184,"vega":184,"rho":870,"in_the_money":74},"RBC   261016P00820000",322.5,327.4,-0.181425,{"strike":872,"call":873,"put":875,"callItm":14,"putItm":74,"isAtm":14},840,{"contract_symbol":874,"symbol":874,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":565,"implied_volatility":565,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"RBC   261016C00840000",{"contract_symbol":876,"symbol":876,"bid":877,"ask":878,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":575,"implied_volatility":575,"delta":616,"gamma":184,"theta":184,"vega":184,"rho":879,"in_the_money":74},"RBC   261016P00840000",342.5,347.4,-0.18585,{"strike":881,"call":882,"put":884,"callItm":14,"putItm":74,"isAtm":14},860,{"contract_symbol":883,"symbol":883,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":565,"implied_volatility":565,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"RBC   261016C00860000",{"contract_symbol":885,"symbol":885,"bid":886,"ask":887,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":575,"implied_volatility":575,"delta":616,"gamma":184,"theta":184,"vega":184,"rho":888,"in_the_money":74},"RBC   261016P00860000",362.5,367.4,-0.190275,{"strike":890,"call":891,"put":893,"callItm":14,"putItm":74,"isAtm":14},880,{"contract_symbol":892,"symbol":892,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":605,"implied_volatility":605,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"RBC   261016C00880000",{"contract_symbol":894,"symbol":894,"bid":895,"ask":896,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":575,"implied_volatility":575,"delta":616,"gamma":184,"theta":184,"vega":184,"rho":897,"in_the_money":74},"RBC   261016P00880000",382.5,387.4,-0.1947,{"strike":899,"call":900,"put":902,"callItm":14,"putItm":74,"isAtm":14},900,{"contract_symbol":901,"symbol":901,"bid":184,"ask":210,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":565,"implied_volatility":565,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"RBC   261016C00900000",{"contract_symbol":903,"symbol":903,"bid":904,"ask":905,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":575,"implied_volatility":575,"delta":616,"gamma":184,"theta":184,"vega":184,"rho":906,"in_the_money":74},"RBC   261016P00900000",402.5,407.4,-0.199125,"2026-10-08T18:11:10.590398+00:00"]