[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RBRK":3,"stock-options-RBRK":31,"homepage-market-summary":1298},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RBRK","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},"Rubrik, Inc.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","Rubrik Inc is a company that offers data security solutions to organizations ranging from companies world-wide to mid-sized and smaller customers. Its platform is architected to help organizations achieve cyber resilience, which encompasses cyber posture and cyber recovery. The Company has one reportable segment, software and services. It enables organizations to confidently accelerate digital transformation and leverage the cloud to realize business agility. Geographically, the company operates in the Americas, EMEA (Europe, the Middle East, and Africa), and APAC (Asia Pacific). It generates maximum revenue from the Americas.","3,797","Palo Alto, 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},123.73,123.63,125.73,121.5,125.8,-2.07,-1.65,2351812.161153,47101,124.107,127.9,42.25,3569956.0838402472,95.1,615,{"status":32,"has_options":33,"symbol":4,"underlying_price":16,"selected_expiration":34,"days_to_expiration":37,"iv_index":39,"expiration_iv":39,"kpis":40,"expirations":44,"strikes":91,"updated_at":1297,"task_id":9},"SUCCESS",true,{"date":35,"label":35,"type":36,"days_to_expiration":37,"dte":37,"compact":38,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.7,{"total_volume":41,"total_open_interest":42,"put_call_ratio":43,"implied_volatility":39},1457,5532,4.48,[45,46,51,55,59,63,67,71,75,79,83,87],{"date":35,"label":35,"type":36,"days_to_expiration":37,"dte":37,"compact":38,"implied_volatility":9},{"date":47,"label":47,"type":48,"days_to_expiration":49,"dte":49,"compact":50,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":52,"label":52,"type":36,"days_to_expiration":53,"dte":53,"compact":54,"implied_volatility":9},"2026-10-23",15,"261023",{"date":56,"label":56,"type":36,"days_to_expiration":57,"dte":57,"compact":58,"implied_volatility":9},"2026-10-30",22,"261030",{"date":60,"label":60,"type":36,"days_to_expiration":61,"dte":61,"compact":62,"implied_volatility":9},"2026-11-06",29,"261106",{"date":64,"label":64,"type":36,"days_to_expiration":65,"dte":65,"compact":66,"implied_volatility":9},"2026-11-13",36,"261113",{"date":68,"label":68,"type":48,"days_to_expiration":69,"dte":69,"compact":70,"implied_volatility":9},"2026-11-20",43,"261120",{"date":72,"label":72,"type":36,"days_to_expiration":73,"dte":73,"compact":74,"implied_volatility":9},"2026-11-27",50,"261127",{"date":76,"label":76,"type":48,"days_to_expiration":77,"dte":77,"compact":78,"implied_volatility":9},"2027-01-15",99,"270115",{"date":80,"label":80,"type":48,"days_to_expiration":81,"dte":81,"compact":82,"implied_volatility":9},"2027-04-16",190,"270416",{"date":84,"label":84,"type":48,"days_to_expiration":85,"dte":85,"compact":86,"implied_volatility":9},"2028-01-21",470,"280121",{"date":88,"label":88,"type":48,"days_to_expiration":89,"dte":89,"compact":90,"implied_volatility":9},"2029-01-19",834,"290119",[92,107,118,128,139,148,162,174,184,198,210,221,234,246,255,266,275,285,295,309,324,337,350,359,372,383,398,411,425,439,455,471,485,502,517,532,548,565,584,603,622,641,663,686,709,730,754,777,800,823,844,869,891,915,934,955,977,999,1018,1040,1063,1082,1100,1120,1137,1155,1174,1191,1206,1221,1237,1252,1265,1276,1287],{"strike":93,"call":94,"put":103,"callItm":33,"putItm":14,"isAtm":14},55,{"contract_symbol":95,"symbol":95,"bid":96,"ask":97,"last":98,"change":99,"changePercent":9,"volume":99,"openInterest":100,"open_interest":100,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":102,"in_the_money":33},"RBRK  261009C00055000",63.9,67.3,71.2,0,3,0.4898,0.00162,{"contract_symbol":104,"symbol":104,"bid":99,"ask":105,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":106,"implied_volatility":106,"delta":99,"gamma":99,"theta":99,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009P00055000",2.15,0.9302,{"strike":108,"call":109,"put":115,"callItm":33,"putItm":14,"isAtm":14},60,{"contract_symbol":110,"symbol":110,"bid":111,"ask":112,"last":113,"change":99,"changePercent":9,"volume":99,"openInterest":37,"open_interest":37,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":114,"in_the_money":33},"RBRK  261009C00060000",59,62.2,47.15,0.001767,{"contract_symbol":116,"symbol":116,"bid":99,"ask":105,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":117,"implied_volatility":117,"delta":99,"gamma":99,"theta":99,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009P00060000",0.9369,{"strike":119,"call":120,"put":125,"callItm":33,"putItm":14,"isAtm":14},65,{"contract_symbol":121,"symbol":121,"bid":122,"ask":123,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":124,"in_the_money":33},"RBRK  261009C00065000",54.3,56.8,0.001914,{"contract_symbol":126,"symbol":126,"bid":99,"ask":105,"last":127,"change":99,"changePercent":9,"volume":99,"openInterest":37,"open_interest":37,"iv":106,"implied_volatility":106,"delta":99,"gamma":99,"theta":99,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009P00065000",0.23,{"strike":129,"call":130,"put":135,"callItm":33,"putItm":14,"isAtm":14},70,{"contract_symbol":131,"symbol":131,"bid":132,"ask":133,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":134,"in_the_money":33},"RBRK  261009C00070000",48.9,52.3,0.002062,{"contract_symbol":136,"symbol":136,"bid":99,"ask":105,"last":137,"change":99,"changePercent":9,"volume":99,"openInterest":138,"open_interest":138,"iv":106,"implied_volatility":106,"delta":99,"gamma":99,"theta":99,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009P00070000",0.34,5,{"strike":140,"call":141,"put":146,"callItm":33,"putItm":14,"isAtm":14},74,{"contract_symbol":142,"symbol":142,"bid":143,"ask":144,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":145,"in_the_money":33},"RBRK  261009C00074000",44.9,47.9,0.002179,{"contract_symbol":147,"symbol":147,"bid":99,"ask":105,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":106,"implied_volatility":106,"delta":99,"gamma":99,"theta":99,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009P00074000",{"strike":149,"call":150,"put":158,"callItm":33,"putItm":14,"isAtm":14},75,{"contract_symbol":151,"symbol":151,"bid":152,"ask":153,"last":154,"change":155,"changePercent":9,"volume":156,"openInterest":49,"open_interest":49,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":157,"in_the_money":33},"RBRK  261009C00075000",44,46.8,45.66,-2.2,13,0.002209,{"contract_symbol":159,"symbol":159,"bid":99,"ask":105,"last":160,"change":99,"changePercent":9,"volume":99,"openInterest":161,"open_interest":161,"iv":106,"implied_volatility":106,"delta":99,"gamma":99,"theta":99,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009P00075000",0.25,32,{"strike":163,"call":164,"put":171,"callItm":33,"putItm":14,"isAtm":14},76,{"contract_symbol":165,"symbol":165,"bid":69,"ask":166,"last":167,"change":168,"changePercent":9,"volume":156,"openInterest":169,"open_interest":169,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":170,"in_the_money":33},"RBRK  261009C00076000",45.8,44.74,-3.54,27,0.002238,{"contract_symbol":172,"symbol":172,"bid":99,"ask":105,"last":173,"change":99,"changePercent":9,"volume":99,"openInterest":138,"open_interest":138,"iv":117,"implied_volatility":117,"delta":99,"gamma":99,"theta":99,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009P00076000",0.85,{"strike":175,"call":176,"put":181,"callItm":33,"putItm":14,"isAtm":14},77,{"contract_symbol":177,"symbol":177,"bid":178,"ask":143,"last":179,"change":99,"changePercent":9,"volume":99,"openInterest":169,"open_interest":169,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":180,"in_the_money":33},"RBRK  261009C00077000",42,47.47,0.002268,{"contract_symbol":182,"symbol":182,"bid":99,"ask":105,"last":183,"change":99,"changePercent":9,"volume":99,"openInterest":100,"open_interest":100,"iv":106,"implied_volatility":106,"delta":99,"gamma":99,"theta":99,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009P00077000",0.9,{"strike":185,"call":186,"put":194,"callItm":33,"putItm":14,"isAtm":14},78,{"contract_symbol":187,"symbol":187,"bid":188,"ask":189,"last":190,"change":191,"changePercent":9,"volume":192,"openInterest":37,"open_interest":37,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":193,"in_the_money":33},"RBRK  261009C00078000",41.2,44.3,42.45,-4.09,4,0.002297,{"contract_symbol":195,"symbol":195,"bid":99,"ask":105,"last":196,"change":99,"changePercent":9,"volume":99,"openInterest":197,"open_interest":197,"iv":106,"implied_volatility":106,"delta":99,"gamma":99,"theta":99,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009P00078000",0.53,6,{"strike":199,"call":200,"put":208,"callItm":33,"putItm":14,"isAtm":14},79,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":204,"change":205,"changePercent":9,"volume":138,"openInterest":197,"open_interest":197,"iv":206,"implied_volatility":206,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":207,"in_the_money":33},"RBRK  261009C00079000",40.3,42.9,41.57,-2.3,0.4792,0.002326,{"contract_symbol":209,"symbol":209,"bid":99,"ask":105,"last":183,"change":99,"changePercent":9,"volume":99,"openInterest":192,"open_interest":192,"iv":117,"implied_volatility":117,"delta":99,"gamma":99,"theta":99,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009P00079000",{"strike":211,"call":212,"put":218,"callItm":33,"putItm":14,"isAtm":14},80,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":216,"change":205,"changePercent":9,"volume":37,"openInterest":37,"open_interest":37,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":217,"in_the_money":33},"RBRK  261009C00080000",39,42.1,40.64,0.002356,{"contract_symbol":219,"symbol":219,"bid":99,"ask":105,"last":220,"change":99,"changePercent":9,"volume":99,"openInterest":214,"open_interest":214,"iv":106,"implied_volatility":106,"delta":99,"gamma":99,"theta":99,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009P00080000",0.11,{"strike":222,"call":223,"put":230,"callItm":33,"putItm":14,"isAtm":14},81,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":227,"change":99,"changePercent":9,"volume":99,"openInterest":228,"open_interest":228,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":229,"in_the_money":33},"RBRK  261009C00081000",38,40.9,43.3,2,0.002386,{"contract_symbol":231,"symbol":231,"bid":99,"ask":105,"last":232,"change":99,"changePercent":9,"volume":99,"openInterest":233,"open_interest":233,"iv":106,"implied_volatility":106,"delta":99,"gamma":99,"theta":99,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009P00081000",0.15,26,{"strike":235,"call":236,"put":242,"callItm":33,"putItm":14,"isAtm":14},82,{"contract_symbol":237,"symbol":237,"bid":238,"ask":202,"last":239,"change":240,"changePercent":9,"volume":37,"openInterest":100,"open_interest":100,"iv":206,"implied_volatility":206,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":241,"in_the_money":33},"RBRK  261009C00082000",37,38.4,-3.97,0.002415,{"contract_symbol":243,"symbol":243,"bid":99,"ask":105,"last":244,"change":99,"changePercent":9,"volume":99,"openInterest":245,"open_interest":245,"iv":117,"implied_volatility":117,"delta":99,"gamma":99,"theta":99,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009P00082000",0.13,11,{"strike":247,"call":248,"put":253,"callItm":33,"putItm":14,"isAtm":14},83,{"contract_symbol":249,"symbol":249,"bid":65,"ask":214,"last":250,"change":251,"changePercent":9,"volume":37,"openInterest":228,"open_interest":228,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":252,"in_the_money":33},"RBRK  261009C00083000",37.47,-4.45,0.002444,{"contract_symbol":254,"symbol":254,"bid":99,"ask":105,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":106,"implied_volatility":106,"delta":99,"gamma":99,"theta":99,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009P00083000",{"strike":256,"call":257,"put":262,"callItm":33,"putItm":14,"isAtm":14},84,{"contract_symbol":258,"symbol":258,"bid":259,"ask":225,"last":260,"change":99,"changePercent":9,"volume":99,"openInterest":228,"open_interest":228,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":261,"in_the_money":33},"RBRK  261009C00084000",35,40.89,0.002474,{"contract_symbol":263,"symbol":263,"bid":99,"ask":105,"last":264,"change":99,"changePercent":9,"volume":99,"openInterest":265,"open_interest":265,"iv":106,"implied_volatility":106,"delta":99,"gamma":99,"theta":99,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009P00084000",0.95,12,{"strike":267,"call":268,"put":273,"callItm":33,"putItm":14,"isAtm":14},85,{"contract_symbol":269,"symbol":269,"bid":270,"ask":238,"last":271,"change":99,"changePercent":9,"volume":99,"openInterest":192,"open_interest":192,"iv":206,"implied_volatility":206,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":272,"in_the_money":33},"RBRK  261009C00085000",34,39.96,0.002503,{"contract_symbol":274,"symbol":274,"bid":99,"ask":105,"last":232,"change":99,"changePercent":9,"volume":99,"openInterest":57,"open_interest":57,"iv":117,"implied_volatility":117,"delta":99,"gamma":99,"theta":99,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009P00085000",{"strike":276,"call":277,"put":283,"callItm":33,"putItm":14,"isAtm":14},86,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":281,"change":99,"changePercent":9,"volume":99,"openInterest":192,"open_interest":192,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":282,"in_the_money":33},"RBRK  261009C00086000",33,36.2,38.7,0.002533,{"contract_symbol":284,"symbol":284,"bid":99,"ask":105,"last":244,"change":99,"changePercent":9,"volume":99,"openInterest":192,"open_interest":192,"iv":106,"implied_volatility":106,"delta":99,"gamma":99,"theta":99,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009P00086000",{"strike":286,"call":287,"put":292,"callItm":33,"putItm":14,"isAtm":14},87,{"contract_symbol":288,"symbol":288,"bid":161,"ask":289,"last":290,"change":99,"changePercent":9,"volume":99,"openInterest":192,"open_interest":192,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":291,"in_the_money":33},"RBRK  261009C00087000",35.3,37.02,0.002562,{"contract_symbol":293,"symbol":293,"bid":99,"ask":105,"last":294,"change":99,"changePercent":9,"volume":99,"openInterest":53,"open_interest":53,"iv":106,"implied_volatility":106,"delta":99,"gamma":99,"theta":99,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009P00087000",0.16,{"strike":296,"call":297,"put":304,"callItm":33,"putItm":14,"isAtm":14},88,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":99,"changePercent":9,"volume":99,"openInterest":302,"open_interest":302,"iv":206,"implied_volatility":206,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":303,"in_the_money":33},"RBRK  261009C00088000",31,34.3,36.09,7,0.002591,{"contract_symbol":305,"symbol":305,"bid":99,"ask":306,"last":307,"change":99,"changePercent":9,"volume":99,"openInterest":308,"open_interest":308,"iv":106,"implied_volatility":106,"delta":99,"gamma":99,"theta":99,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009P00088000",1.9,5.8,17,{"strike":310,"call":311,"put":320,"callItm":33,"putItm":14,"isAtm":14},89,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":315,"change":316,"changePercent":9,"volume":317,"openInterest":318,"open_interest":318,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":319,"in_the_money":33},"RBRK  261009C00089000",30,32.8,30.9,-5,14,19,0.002621,{"contract_symbol":321,"symbol":321,"bid":99,"ask":105,"last":322,"change":99,"changePercent":9,"volume":99,"openInterest":323,"open_interest":323,"iv":117,"implied_volatility":117,"delta":99,"gamma":99,"theta":99,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009P00089000",0.65,40,{"strike":325,"call":326,"put":333,"callItm":33,"putItm":14,"isAtm":14},90,{"contract_symbol":327,"symbol":327,"bid":61,"ask":328,"last":329,"change":330,"changePercent":9,"volume":100,"openInterest":331,"open_interest":331,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":332,"in_the_money":33},"RBRK  261009C00090000",32.1,30.41,-2.29,10,0.002651,{"contract_symbol":334,"symbol":334,"bid":99,"ask":105,"last":335,"change":99,"changePercent":9,"volume":99,"openInterest":336,"open_interest":336,"iv":106,"implied_volatility":106,"delta":99,"gamma":99,"theta":99,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009P00090000",0.05,23,{"strike":338,"call":339,"put":347,"callItm":33,"putItm":14,"isAtm":14},91,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":343,"change":344,"changePercent":9,"volume":100,"openInterest":345,"open_interest":345,"iv":206,"implied_volatility":206,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":346,"in_the_money":33},"RBRK  261009C00091000",28,31.1,29.48,-5.62,56,0.00268,{"contract_symbol":348,"symbol":348,"bid":99,"ask":349,"last":197,"change":99,"changePercent":9,"volume":99,"openInterest":331,"open_interest":331,"iv":106,"implied_volatility":106,"delta":99,"gamma":99,"theta":99,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009P00091000",1.4,{"strike":351,"call":352,"put":356,"callItm":33,"putItm":14,"isAtm":14},92,{"contract_symbol":353,"symbol":353,"bid":169,"ask":313,"last":354,"change":99,"changePercent":9,"volume":99,"openInterest":245,"open_interest":245,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":355,"in_the_money":33},"RBRK  261009C00092000",22.15,0.002709,{"contract_symbol":357,"symbol":357,"bid":99,"ask":105,"last":358,"change":99,"changePercent":9,"volume":99,"openInterest":228,"open_interest":228,"iv":106,"implied_volatility":106,"delta":99,"gamma":99,"theta":99,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009P00092000",0.28,{"strike":360,"call":361,"put":367,"callItm":33,"putItm":14,"isAtm":14},93,{"contract_symbol":362,"symbol":362,"bid":233,"ask":363,"last":364,"change":99,"changePercent":9,"volume":99,"openInterest":365,"open_interest":365,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":366,"in_the_money":33},"RBRK  261009C00093000",29.1,19.93,24,0.002739,{"contract_symbol":368,"symbol":368,"bid":99,"ask":369,"last":370,"change":99,"changePercent":9,"volume":99,"openInterest":228,"open_interest":228,"iv":106,"implied_volatility":106,"delta":99,"gamma":99,"theta":371,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009P00093000",1.25,0.08,-0.000001,{"strike":373,"call":374,"put":379,"callItm":33,"putItm":14,"isAtm":14},94,{"contract_symbol":375,"symbol":375,"bid":376,"ask":341,"last":377,"change":99,"changePercent":9,"volume":99,"openInterest":100,"open_interest":100,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":378,"in_the_money":33},"RBRK  261009C00094000",24.9,15.6,0.002768,{"contract_symbol":380,"symbol":380,"bid":99,"ask":369,"last":381,"change":99,"changePercent":9,"volume":99,"openInterest":228,"open_interest":228,"iv":106,"implied_volatility":106,"delta":99,"gamma":99,"theta":382,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009P00094000",1.63,-0.000004,{"strike":384,"call":385,"put":392,"callItm":33,"putItm":14,"isAtm":14},95,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":389,"change":99,"changePercent":9,"volume":99,"openInterest":390,"open_interest":390,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":391,"in_the_money":33},"RBRK  261009C00095000",24.1,27.2,27.93,54,0.002798,{"contract_symbol":393,"symbol":393,"bid":99,"ask":394,"last":395,"change":99,"changePercent":9,"volume":99,"openInterest":197,"open_interest":197,"iv":117,"implied_volatility":117,"delta":371,"gamma":396,"theta":397,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009P00095000",0.75,0.1,0.000001,-0.000011,{"strike":399,"call":400,"put":405,"callItm":33,"putItm":14,"isAtm":14},96,{"contract_symbol":401,"symbol":401,"bid":402,"ask":233,"last":403,"change":99,"changePercent":9,"volume":99,"openInterest":197,"open_interest":197,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":404,"in_the_money":33},"RBRK  261009C00096000",23.3,30.52,0.002827,{"contract_symbol":406,"symbol":406,"bid":99,"ask":407,"last":196,"change":99,"changePercent":9,"volume":99,"openInterest":100,"open_interest":100,"iv":106,"implied_volatility":106,"delta":408,"gamma":409,"theta":410,"vega":396,"rho":99,"in_the_money":14},"RBRK  261009P00096000",1.35,-0.000002,0.000002,-0.000027,{"strike":412,"call":413,"put":420,"callItm":33,"putItm":14,"isAtm":14},97,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":418,"changePercent":9,"volume":37,"openInterest":37,"open_interest":37,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":419,"in_the_money":33},"RBRK  261009C00097000",22.4,24.6,23.44,-6.03,0.002857,{"contract_symbol":421,"symbol":421,"bid":99,"ask":335,"last":335,"change":99,"changePercent":9,"volume":99,"openInterest":57,"open_interest":57,"iv":106,"implied_volatility":106,"delta":422,"gamma":423,"theta":424,"vega":409,"rho":99,"in_the_money":14},"RBRK  261009P00097000",-0.000005,0.000004,-0.000068,{"strike":426,"call":427,"put":433,"callItm":33,"putItm":14,"isAtm":14},98,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":431,"change":99,"changePercent":9,"volume":99,"openInterest":265,"open_interest":265,"iv":206,"implied_volatility":206,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":432,"in_the_money":33},"RBRK  261009C00098000",21.5,23.8,28.54,0.002886,{"contract_symbol":434,"symbol":434,"bid":99,"ask":37,"last":435,"change":99,"changePercent":9,"volume":99,"openInterest":265,"open_interest":265,"iv":117,"implied_volatility":117,"delta":436,"gamma":437,"theta":438,"vega":423,"rho":99,"in_the_money":14},"RBRK  261009P00098000",0.33,-0.000014,0.00001,-0.000175,{"strike":77,"call":440,"put":447,"callItm":33,"putItm":14,"isAtm":14},{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":444,"change":445,"changePercent":9,"volume":37,"openInterest":37,"open_interest":37,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":446,"in_the_money":33},"RBRK  261009C00099000",20.5,22.7,21.52,15.11,0.002916,{"contract_symbol":448,"symbol":448,"bid":99,"ask":407,"last":449,"change":99,"changePercent":9,"volume":99,"openInterest":450,"open_interest":450,"iv":106,"implied_volatility":106,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":99,"in_the_money":14},"RBRK  261009P00099000",0.4,18,-0.000031,0.000022,-0.000375,0.000009,{"strike":456,"call":457,"put":464,"callItm":33,"putItm":14,"isAtm":14},100,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":461,"change":462,"changePercent":9,"volume":37,"openInterest":390,"open_interest":390,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":463,"in_the_money":33},"RBRK  261009C00100000",19.5,21.8,20.65,-2.05,0.002945,{"contract_symbol":465,"symbol":465,"bid":99,"ask":394,"last":335,"change":99,"changePercent":9,"volume":99,"openInterest":466,"open_interest":466,"iv":106,"implied_volatility":106,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":99,"in_the_money":14},"RBRK  261009P00100000",16,-0.000071,0.000047,-0.000815,0.000019,{"strike":472,"call":473,"put":478,"callItm":33,"putItm":14,"isAtm":14},101,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":331,"change":99,"changePercent":9,"volume":99,"openInterest":37,"open_interest":37,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":477,"in_the_money":33},"RBRK  261009C00101000",18.5,20.8,0.002975,{"contract_symbol":479,"symbol":479,"bid":99,"ask":394,"last":480,"change":99,"changePercent":9,"volume":99,"openInterest":228,"open_interest":228,"iv":106,"implied_volatility":106,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":371,"in_the_money":14},"RBRK  261009P00101000",0.32,-0.000155,0.000098,-0.001692,0.000039,{"strike":486,"call":487,"put":494,"callItm":33,"putItm":14,"isAtm":14},102,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":491,"change":492,"changePercent":9,"volume":53,"openInterest":450,"open_interest":450,"iv":206,"implied_volatility":206,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":493,"in_the_money":33},"RBRK  261009C00102000",17.4,19.8,19.05,3.95,0.003003,{"contract_symbol":495,"symbol":495,"bid":99,"ask":407,"last":496,"change":99,"changePercent":9,"volume":99,"openInterest":497,"open_interest":497,"iv":106,"implied_volatility":106,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":371,"in_the_money":14},"RBRK  261009P00102000",0.3,21,-0.000322,0.000193,-0.003357,0.000078,{"strike":503,"call":504,"put":510,"callItm":33,"putItm":14,"isAtm":14},103,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":508,"change":99,"changePercent":9,"volume":99,"openInterest":100,"open_interest":100,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":509,"in_the_money":33},"RBRK  261009C00103000",16.5,18.8,8.9,0.003033,{"contract_symbol":511,"symbol":511,"bid":99,"ask":512,"last":335,"change":99,"changePercent":9,"volume":99,"openInterest":156,"open_interest":156,"iv":106,"implied_volatility":106,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":408,"in_the_money":14},"RBRK  261009P00103000",0.55,-0.000643,0.000367,-0.006371,0.000147,{"strike":518,"call":519,"put":525,"callItm":33,"putItm":14,"isAtm":14},104,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":99,"changePercent":9,"volume":99,"openInterest":228,"open_interest":228,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":524,"in_the_money":33},"RBRK  261009C00104000",15.1,17.8,10.1,0.003063,{"contract_symbol":526,"symbol":526,"bid":99,"ask":394,"last":527,"change":99,"changePercent":9,"volume":99,"openInterest":49,"open_interest":49,"iv":106,"implied_volatility":106,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":382,"in_the_money":14},"RBRK  261009P00104000",0.35,-0.001233,0.000668,-0.011583,0.000268,{"strike":533,"call":534,"put":541,"callItm":33,"putItm":14,"isAtm":14},105,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":538,"change":539,"changePercent":9,"volume":37,"openInterest":450,"open_interest":450,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":99,"vega":99,"rho":540,"in_the_money":33},"RBRK  261009C00105000",14.1,16.8,15.9,-3.95,0.003092,{"contract_symbol":542,"symbol":542,"bid":99,"ask":322,"last":335,"change":99,"changePercent":9,"volume":99,"openInterest":497,"open_interest":497,"iv":117,"implied_volatility":117,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":14},"RBRK  261009P00105000",-0.002294,0.001166,-0.020557,0.000472,-0.000008,{"strike":549,"call":550,"put":556,"callItm":33,"putItm":14,"isAtm":14},106,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":554,"change":99,"changePercent":9,"volume":99,"openInterest":49,"open_interest":49,"iv":101,"implied_volatility":101,"delta":37,"gamma":99,"theta":408,"vega":99,"rho":555,"in_the_money":33},"RBRK  261009C00106000",13.3,15.8,18.32,0.003122,{"contract_symbol":557,"symbol":557,"bid":99,"ask":558,"last":559,"change":99,"changePercent":9,"volume":99,"openInterest":197,"open_interest":197,"iv":106,"implied_volatility":106,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":14},"RBRK  261009P00106000",0.45,0.19,-0.004022,0.001949,-0.033807,0.000782,-0.000015,{"strike":566,"call":567,"put":577,"callItm":33,"putItm":14,"isAtm":14},107,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":571,"change":572,"changePercent":9,"volume":228,"openInterest":156,"open_interest":156,"iv":101,"implied_volatility":101,"delta":573,"gamma":574,"theta":575,"vega":396,"rho":576,"in_the_money":33},"RBRK  261009C00107000",12.5,14.8,15.2,-2.15,0.999998,0.000003,-0.000012,0.003151,{"contract_symbol":578,"symbol":578,"bid":99,"ask":37,"last":527,"change":99,"changePercent":9,"volume":99,"openInterest":192,"open_interest":192,"iv":106,"implied_volatility":106,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":14},"RBRK  261009P00107000",-0.006865,0.003135,-0.054398,0.001258,-0.000025,{"strike":585,"call":586,"put":595,"callItm":33,"putItm":14,"isAtm":14},108,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":590,"change":99,"changePercent":9,"volume":99,"openInterest":245,"open_interest":245,"iv":101,"implied_volatility":101,"delta":591,"gamma":592,"theta":593,"vega":574,"rho":594,"in_the_money":33},"RBRK  261009C00108000",11.4,13.8,9.7,0.999991,0.000012,-0.000059,0.003181,{"contract_symbol":596,"symbol":596,"bid":99,"ask":37,"last":597,"change":99,"changePercent":9,"volume":99,"openInterest":265,"open_interest":265,"iv":117,"implied_volatility":117,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":14},"RBRK  261009P00108000",0.56,-0.011289,0.00481,-0.084803,0.001947,-0.000041,{"strike":604,"call":605,"put":615,"callItm":33,"putItm":14,"isAtm":14},109,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":609,"change":99,"changePercent":9,"volume":99,"openInterest":100,"open_interest":100,"iv":206,"implied_volatility":206,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":33},"RBRK  261009C00109000",10.5,12.8,17.45,0.999976,0.000032,-0.000149,0.000007,0.003209,{"contract_symbol":616,"symbol":616,"bid":99,"ask":232,"last":512,"change":99,"changePercent":9,"volume":99,"openInterest":497,"open_interest":497,"iv":106,"implied_volatility":106,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":14},"RBRK  261009P00109000",-0.017979,0.007239,-0.12559,0.002904,-0.000065,{"strike":623,"call":624,"put":633,"callItm":33,"putItm":14,"isAtm":14},110,{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":607,"change":628,"changePercent":9,"volume":302,"openInterest":57,"open_interest":57,"iv":101,"implied_volatility":101,"delta":629,"gamma":630,"theta":631,"vega":484,"rho":632,"in_the_money":33},"RBRK  261009C00110000",9.4,11.8,-4.18,0.999844,0.000187,-0.000898,0.003239,{"contract_symbol":634,"symbol":634,"bid":99,"ask":395,"last":395,"change":635,"changePercent":9,"volume":138,"openInterest":299,"open_interest":299,"iv":106,"implied_volatility":106,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":14},"RBRK  261009P00110000",-0.07,-0.027651,0.010407,-0.180564,0.004176,-0.0001,{"strike":642,"call":643,"put":653,"callItm":33,"putItm":14,"isAtm":14},111,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":552,"change":99,"changePercent":9,"volume":99,"openInterest":49,"open_interest":49,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":33},"RBRK  261009C00111000",8.1,10.8,0.4483,0.999818,0.000236,-0.00095,0.000046,0.003268,{"contract_symbol":654,"symbol":654,"bid":99,"ask":395,"last":655,"change":294,"changePercent":9,"volume":228,"openInterest":656,"open_interest":656,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":14},"RBRK  261009P00111000",0.36,49,0.8931,-0.034032,0.012864,-0.20607,0.004963,-0.000124,{"strike":664,"call":665,"put":676,"callItm":33,"putItm":14,"isAtm":14},112,{"contract_symbol":666,"symbol":666,"bid":667,"ask":590,"last":668,"change":669,"changePercent":9,"volume":49,"openInterest":308,"open_interest":308,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":33},"RBRK  261009C00112000",7.4,8.15,-4.61,0.6037,0.991934,0.005564,-0.040728,0.001451,0.003269,{"contract_symbol":677,"symbol":677,"bid":335,"ask":232,"last":294,"change":678,"changePercent":9,"volume":228,"openInterest":679,"open_interest":679,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":14},"RBRK  261009P00112000",0.04,41,0.8352,-0.041677,0.016242,-0.227165,0.005851,-0.000151,{"strike":687,"call":688,"put":699,"callItm":33,"putItm":14,"isAtm":14},113,{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":692,"change":99,"changePercent":9,"volume":99,"openInterest":318,"open_interest":318,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":33},"RBRK  261009C00113000",6.3,8.8,13.5,0.5131,0.993363,0.005517,-0.029124,0.001221,0.003304,{"contract_symbol":700,"symbol":700,"bid":99,"ask":701,"last":220,"change":702,"changePercent":9,"volume":228,"openInterest":566,"open_interest":566,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":14},"RBRK  261009P00113000",0.2,-0.14,0.7785,-0.050067,0.020195,-0.245361,0.006781,-0.000182,{"strike":710,"call":711,"put":721,"callItm":33,"putItm":14,"isAtm":14},114,{"contract_symbol":712,"symbol":712,"bid":713,"ask":714,"last":192,"change":99,"changePercent":9,"volume":99,"openInterest":37,"open_interest":37,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":33},"RBRK  261009C00114000",5.6,7.8,0.5851,0.971141,0.017146,-0.117687,0.004327,0.003253,{"contract_symbol":722,"symbol":722,"bid":99,"ask":701,"last":723,"change":99,"changePercent":9,"volume":99,"openInterest":336,"open_interest":336,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":14},"RBRK  261009P00114000",0.5,0.7165,-0.05982,0.025256,-0.259949,0.007805,-0.000217,{"strike":731,"call":732,"put":744,"callItm":33,"putItm":14,"isAtm":14},115,{"contract_symbol":733,"symbol":733,"bid":734,"ask":735,"last":736,"change":737,"changePercent":9,"volume":138,"openInterest":279,"open_interest":279,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":33},"RBRK  261009C00115000",5.5,6.9,6.28,-5.13,0.5936,0.948014,0.02727,-0.192947,0.006992,0.003198,{"contract_symbol":745,"symbol":745,"bid":335,"ask":160,"last":395,"change":746,"changePercent":9,"volume":331,"openInterest":747,"open_interest":747,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":14},"RBRK  261009P00115000",-0.1,64,0.6802,-0.08064,0.033482,-0.310554,0.009823,-0.000292,{"strike":755,"call":756,"put":768,"callItm":33,"putItm":14,"isAtm":14},116,{"contract_symbol":757,"symbol":757,"bid":758,"ask":759,"last":760,"change":99,"changePercent":9,"volume":99,"openInterest":761,"open_interest":761,"iv":762,"implied_volatility":762,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":33},"RBRK  261009C00116000",3.7,5.9,8.63,47,0.5553,0.922312,0.039865,-0.246505,0.009549,0.003136,{"contract_symbol":769,"symbol":769,"bid":395,"ask":322,"last":701,"change":99,"changePercent":9,"volume":99,"openInterest":770,"open_interest":770,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":14},"RBRK  261009P00116000",52,0.7173,-0.133961,0.045847,-0.472898,0.014184,-0.000487,{"strike":778,"call":779,"put":791,"callItm":33,"putItm":14,"isAtm":14},117,{"contract_symbol":780,"symbol":780,"bid":781,"ask":782,"last":783,"change":784,"changePercent":9,"volume":37,"openInterest":299,"open_interest":299,"iv":785,"implied_volatility":785,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":33},"RBRK  261009C00117000",2.9,5.2,4.2,-3.12,0.5061,0.893205,0.055382,-0.284393,0.012089,0.00306,{"contract_symbol":792,"symbol":792,"bid":99,"ask":394,"last":793,"change":99,"changePercent":9,"volume":99,"openInterest":214,"open_interest":214,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":14},"RBRK  261009P00117000",0.46,0.7269,-0.190485,0.056933,-0.603112,0.01785,-0.000694,{"strike":801,"call":802,"put":812,"callItm":33,"putItm":14,"isAtm":14},118,{"contract_symbol":803,"symbol":803,"bid":105,"ask":783,"last":804,"change":805,"changePercent":9,"volume":37,"openInterest":53,"open_interest":53,"iv":806,"implied_volatility":806,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":33},"RBRK  261009C00118000",3.3,-5.87,0.5045,0.833219,0.075385,-0.385333,0.016428,0.002871,{"contract_symbol":813,"symbol":813,"bid":335,"ask":369,"last":814,"change":815,"changePercent":9,"volume":228,"openInterest":816,"open_interest":816,"iv":817,"implied_volatility":817,"delta":818,"gamma":819,"theta":820,"vega":821,"rho":822,"in_the_money":14},"RBRK  261009P00118000",0.6,0.27,259,0.7314,-0.249086,0.065975,-0.708835,0.020845,-0.00091,{"strike":824,"call":825,"put":835,"callItm":33,"putItm":14,"isAtm":14},119,{"contract_symbol":826,"symbol":826,"bid":827,"ask":828,"last":759,"change":99,"changePercent":9,"volume":99,"openInterest":331,"open_interest":331,"iv":829,"implied_volatility":829,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":33},"RBRK  261009C00119000",1.6,3.8,0.5191,0.729584,0.097054,-0.524414,0.021732,0.002524,{"contract_symbol":836,"symbol":836,"bid":814,"ask":407,"last":183,"change":449,"changePercent":9,"volume":837,"openInterest":225,"open_interest":225,"iv":838,"implied_volatility":838,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":14},"RBRK  261009P00119000",1155,0.7375,-0.329751,0.07475,-0.815062,0.023777,-0.001207,{"strike":845,"call":846,"put":858,"callItm":33,"putItm":14,"isAtm":14},120,{"contract_symbol":847,"symbol":847,"bid":369,"ask":848,"last":849,"change":850,"changePercent":9,"volume":100,"openInterest":851,"open_interest":851,"iv":852,"implied_volatility":852,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":33},"RBRK  261009C00120000",2.65,1.75,-3.14,67,0.529,0.621402,0.109461,-0.614247,0.024978,0.002157,{"contract_symbol":859,"symbol":859,"bid":173,"ask":860,"last":861,"change":862,"changePercent":9,"volume":37,"openInterest":73,"open_interest":73,"iv":863,"implied_volatility":863,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":868,"in_the_money":14},"RBRK  261009P00120000",2.05,0.92,0.12,0.7345,-0.408158,0.080505,-0.870677,0.025503,-0.001497,{"strike":870,"call":871,"put":881,"callItm":33,"putItm":14,"isAtm":14},121,{"contract_symbol":872,"symbol":872,"bid":39,"ask":873,"last":874,"change":99,"changePercent":9,"volume":99,"openInterest":245,"open_interest":245,"iv":875,"implied_volatility":875,"delta":876,"gamma":877,"theta":878,"vega":879,"rho":880,"in_the_money":33},"RBRK  261009C00121000",1.95,4.52,0.4824,0.520319,0.125654,-0.587336,0.026186,0.001817,{"contract_symbol":882,"symbol":882,"bid":883,"ask":884,"last":37,"change":335,"changePercent":9,"volume":228,"openInterest":163,"open_interest":163,"iv":885,"implied_volatility":885,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":14},"RBRK  261009P00121000",1.05,2.85,0.7006,-0.490683,0.086681,-0.853001,0.026194,-0.001803,{"strike":892,"call":893,"put":903,"callItm":33,"putItm":14,"isAtm":33},122,{"contract_symbol":894,"symbol":894,"bid":558,"ask":895,"last":173,"change":896,"changePercent":9,"volume":138,"openInterest":341,"open_interest":341,"iv":897,"implied_volatility":897,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":33},"RBRK  261009C00122000",1.55,-3.3,0.5456,0.398356,0.107708,-0.642756,0.025346,0.00139,{"contract_symbol":904,"symbol":904,"bid":827,"ask":905,"last":906,"change":907,"changePercent":9,"volume":100,"openInterest":908,"open_interest":908,"iv":909,"implied_volatility":909,"delta":910,"gamma":911,"theta":912,"vega":913,"rho":914,"in_the_money":14},"RBRK  261009P00122000",2.6,2.55,1.2,20,0.6374,-0.585455,0.093106,-0.758395,0.025597,-0.002152,{"strike":916,"call":917,"put":925,"callItm":33,"putItm":14,"isAtm":33},123,{"contract_symbol":918,"symbol":918,"bid":558,"ask":37,"last":814,"change":628,"changePercent":9,"volume":228,"openInterest":323,"open_interest":323,"iv":919,"implied_volatility":919,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":924,"in_the_money":33},"RBRK  261009C00123000",0.5758,0.307219,0.092928,-0.617669,0.023079,0.001073,{"contract_symbol":926,"symbol":926,"bid":228,"ask":927,"last":860,"change":394,"changePercent":9,"volume":228,"openInterest":365,"open_interest":365,"iv":928,"implied_volatility":928,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":933,"in_the_money":14},"RBRK  261009P00123000",4.1,0.6463,-0.671887,0.085117,-0.712923,0.02373,-0.002479,{"strike":935,"call":936,"put":945,"callItm":14,"putItm":33,"isAtm":33},124,{"contract_symbol":937,"symbol":937,"bid":527,"ask":39,"last":814,"change":938,"changePercent":9,"volume":169,"openInterest":152,"open_interest":152,"iv":939,"implied_volatility":939,"delta":940,"gamma":941,"theta":942,"vega":943,"rho":944,"in_the_money":14},"RBRK  261009C00124000",-1.83,0.5948,0.230427,0.077809,-0.551959,0.019963,0.000806,{"contract_symbol":946,"symbol":946,"bid":848,"ask":947,"last":927,"change":948,"changePercent":9,"volume":228,"openInterest":642,"open_interest":642,"iv":949,"implied_volatility":949,"delta":950,"gamma":951,"theta":952,"vega":953,"rho":954,"in_the_money":33},"RBRK  261009P00124000",4.4,1.68,0.7115,-0.722185,0.07171,-0.729076,0.02204,-0.002684,{"strike":956,"call":957,"put":967,"callItm":14,"putItm":33,"isAtm":33},125,{"contract_symbol":958,"symbol":958,"bid":232,"ask":723,"last":527,"change":959,"changePercent":9,"volume":169,"openInterest":960,"open_interest":960,"iv":961,"implied_volatility":961,"delta":962,"gamma":963,"theta":964,"vega":965,"rho":966,"in_the_money":14},"RBRK  261009C00125000",-1.25,1169,0.614,0.169929,0.062737,-0.474198,0.016615,0.000595,{"contract_symbol":968,"symbol":968,"bid":969,"ask":197,"last":970,"change":99,"changePercent":9,"volume":99,"openInterest":192,"open_interest":192,"iv":971,"implied_volatility":971,"delta":972,"gamma":973,"theta":974,"vega":975,"rho":976,"in_the_money":33},"RBRK  261009P00125000",3.6,2.18,0.7427,-0.783074,0.060209,-0.665959,0.019289,-0.002926,{"strike":978,"call":979,"put":989,"callItm":14,"putItm":33,"isAtm":33},126,{"contract_symbol":980,"symbol":980,"bid":395,"ask":558,"last":701,"change":981,"changePercent":9,"volume":238,"openInterest":982,"open_interest":982,"iv":983,"implied_volatility":983,"delta":984,"gamma":985,"theta":986,"vega":987,"rho":988,"in_the_money":14},"RBRK  261009C00126000",-1.3,448,0.6382,0.125681,0.0493,-0.402581,0.013571,0.00044,{"contract_symbol":990,"symbol":990,"bid":947,"ask":735,"last":991,"change":992,"changePercent":9,"volume":100,"openInterest":233,"open_interest":233,"iv":993,"implied_volatility":993,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":33},"RBRK  261009P00126000",4.5,1.49,0.8101,-0.814695,0.050224,-0.660783,0.017549,-0.003066,{"strike":1000,"call":1001,"put":1010,"callItm":14,"putItm":33,"isAtm":14},127,{"contract_symbol":1002,"symbol":1002,"bid":395,"ask":160,"last":395,"change":1003,"changePercent":9,"volume":197,"openInterest":233,"open_interest":233,"iv":1004,"implied_volatility":1004,"delta":1005,"gamma":1006,"theta":1007,"vega":1008,"rho":1009,"in_the_money":14},"RBRK  261009C00127000",-1.16,0.6437,0.086397,0.037262,-0.309527,0.010345,0.000303,{"contract_symbol":1011,"symbol":1011,"bid":782,"ask":645,"last":804,"change":99,"changePercent":9,"volume":99,"openInterest":192,"open_interest":192,"iv":1012,"implied_volatility":1012,"delta":1013,"gamma":1014,"theta":1015,"vega":1016,"rho":1017,"in_the_money":33},"RBRK  261009P00127000",0.9176,-0.823083,0.043039,-0.727748,0.017059,-0.003125,{"strike":1019,"call":1020,"put":1030,"callItm":14,"putItm":33,"isAtm":14},128,{"contract_symbol":1021,"symbol":1021,"bid":99,"ask":160,"last":395,"change":1022,"changePercent":9,"volume":245,"openInterest":1023,"open_interest":1023,"iv":1024,"implied_volatility":1024,"delta":1025,"gamma":1026,"theta":1027,"vega":1028,"rho":1029,"in_the_money":14},"RBRK  261009C00128000",-1.05,58,0.6127,0.049964,0.025598,-0.192967,0.006775,0.000176,{"contract_symbol":1031,"symbol":1031,"bid":1032,"ask":1033,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":1034,"implied_volatility":1034,"delta":1035,"gamma":1036,"theta":1037,"vega":1038,"rho":1039,"in_the_money":33},"RBRK  261009P00128000",6.1,8.6,0.9137,-0.865657,0.036061,-0.603588,0.014212,-0.003303,{"strike":1041,"call":1042,"put":1054,"callItm":14,"putItm":33,"isAtm":14},129,{"contract_symbol":1043,"symbol":1043,"bid":99,"ask":232,"last":1044,"change":1045,"changePercent":9,"volume":1046,"openInterest":1047,"open_interest":1047,"iv":1048,"implied_volatility":1048,"delta":1049,"gamma":1050,"theta":1051,"vega":1052,"rho":1053,"in_the_money":14},"RBRK  261009C00129000",0.07,-0.78,9,51,0.615,0.028942,0.016351,-0.123996,0.004337,0.000102,{"contract_symbol":1055,"symbol":1055,"bid":1056,"ask":590,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":1057,"implied_volatility":1057,"delta":1058,"gamma":1059,"theta":1060,"vega":1061,"rho":1062,"in_the_money":33},"RBRK  261009P00129000",7.2,0.9523,-0.886825,0.030684,-0.557882,0.012603,-0.003406,{"strike":1064,"call":1065,"put":1074,"callItm":14,"putItm":33,"isAtm":14},130,{"contract_symbol":1066,"symbol":1066,"bid":99,"ask":335,"last":1067,"change":1068,"changePercent":9,"volume":331,"openInterest":325,"open_interest":325,"iv":1048,"implied_volatility":1048,"delta":1069,"gamma":1070,"theta":1071,"vega":1072,"rho":1073,"in_the_money":14},"RBRK  261009C00130000",0.03,-0.47,0.016671,0.010265,-0.077842,0.002723,0.000059,{"contract_symbol":1075,"symbol":1075,"bid":645,"ask":245,"last":302,"change":99,"changePercent":9,"volume":99,"openInterest":156,"open_interest":156,"iv":1076,"implied_volatility":1076,"delta":1077,"gamma":1078,"theta":1079,"vega":1080,"rho":1081,"in_the_money":33},"RBRK  261009P00130000",1.018,-0.894938,0.02719,-0.565849,0.011956,-0.003463,{"strike":1083,"call":1084,"put":1092,"callItm":14,"putItm":33,"isAtm":14},131,{"contract_symbol":1085,"symbol":1085,"bid":99,"ask":232,"last":1086,"change":1087,"changePercent":9,"volume":192,"openInterest":450,"open_interest":450,"iv":1048,"implied_volatility":1048,"delta":1088,"gamma":1089,"theta":1090,"vega":1091,"rho":611,"in_the_money":14},"RBRK  261009C00131000",0.18,-0.38,0.009198,0.006134,-0.046514,0.001627,{"contract_symbol":1093,"symbol":1093,"bid":1094,"ask":265,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":1057,"implied_volatility":1057,"delta":1095,"gamma":1096,"theta":1097,"vega":1098,"rho":1099,"in_the_money":33},"RBRK  261009P00131000",9.2,-0.934161,0.020476,-0.372287,0.008411,-0.003629,{"strike":1101,"call":1102,"put":1111,"callItm":14,"putItm":33,"isAtm":14},132,{"contract_symbol":1103,"symbol":1103,"bid":99,"ask":701,"last":244,"change":1104,"changePercent":9,"volume":331,"openInterest":1105,"open_interest":1105,"iv":1048,"implied_volatility":1048,"delta":1106,"gamma":1107,"theta":1108,"vega":1109,"rho":1110,"in_the_money":14},"RBRK  261009C00132000",-0.33,1032,0.004863,0.003493,-0.026487,0.000927,0.000017,{"contract_symbol":1112,"symbol":1112,"bid":1113,"ask":1114,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":1057,"implied_volatility":1057,"delta":1115,"gamma":1116,"theta":1117,"vega":1118,"rho":1119,"in_the_money":33},"RBRK  261009P00132000",10.2,12.6,-0.951004,0.016226,-0.295008,0.006665,-0.003717,{"strike":1121,"call":1122,"put":1128,"callItm":14,"putItm":33,"isAtm":14},133,{"contract_symbol":1123,"symbol":1123,"bid":99,"ask":701,"last":322,"change":99,"changePercent":9,"volume":99,"openInterest":108,"open_interest":108,"iv":1048,"implied_volatility":1048,"delta":1124,"gamma":1125,"theta":1126,"vega":1127,"rho":454,"in_the_money":14},"RBRK  261009C00133000",0.002465,0.001897,-0.014389,0.000503,{"contract_symbol":1129,"symbol":1129,"bid":1130,"ask":1131,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":1076,"implied_volatility":1076,"delta":1132,"gamma":1133,"theta":1134,"vega":1135,"rho":1136,"in_the_money":33},"RBRK  261009P00133000",10.6,13.9,-0.952167,0.014879,-0.309647,0.006543,-0.003749,{"strike":1138,"call":1139,"put":1147,"callItm":14,"putItm":33,"isAtm":14},134,{"contract_symbol":1140,"symbol":1140,"bid":99,"ask":496,"last":862,"change":1141,"changePercent":9,"volume":331,"openInterest":245,"open_interest":245,"iv":1142,"implied_volatility":1142,"delta":1143,"gamma":1144,"theta":1145,"vega":1146,"rho":423,"in_the_money":14},"RBRK  261009C00134000",-0.37,0.6086,0.00117,0.000972,-0.00723,0.000256,{"contract_symbol":1148,"symbol":1148,"bid":1149,"ask":53,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":1057,"implied_volatility":1057,"delta":1150,"gamma":1151,"theta":1152,"vega":1153,"rho":1154,"in_the_money":33},"RBRK  261009P00134000",12.2,-0.974152,0.00961,-0.174718,0.003947,-0.003856,{"strike":1156,"call":1157,"put":1165,"callItm":14,"putItm":33,"isAtm":14},135,{"contract_symbol":1158,"symbol":1158,"bid":99,"ask":335,"last":335,"change":1159,"changePercent":9,"volume":192,"openInterest":1160,"open_interest":1160,"iv":1048,"implied_volatility":1048,"delta":1161,"gamma":1162,"theta":1163,"vega":1164,"rho":409,"in_the_money":14},"RBRK  261009C00135000",-0.3,238,0.00056,0.000488,-0.003703,0.00013,{"contract_symbol":1166,"symbol":1166,"bid":1167,"ask":1168,"last":569,"change":99,"changePercent":9,"volume":99,"openInterest":37,"open_interest":37,"iv":1057,"implied_volatility":1057,"delta":1169,"gamma":1170,"theta":1171,"vega":1172,"rho":1173,"in_the_money":33},"RBRK  261009P00135000",13.4,15.5,-0.98167,0.007189,-0.1307,0.002953,-0.003912,{"strike":1175,"call":1176,"put":1183,"callItm":14,"putItm":33,"isAtm":14},136,{"contract_symbol":1177,"symbol":1177,"bid":99,"ask":1178,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":1048,"implied_volatility":1048,"delta":1179,"gamma":1180,"theta":1181,"vega":1182,"rho":396,"in_the_money":14},"RBRK  261009C00136000",0.8,0.000251,0.000232,-0.001758,0.000061,{"contract_symbol":1184,"symbol":1184,"bid":1185,"ask":308,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":1057,"implied_volatility":1057,"delta":1186,"gamma":1187,"theta":1188,"vega":1189,"rho":1190,"in_the_money":33},"RBRK  261009P00136000",14.3,-0.987204,0.00528,-0.095996,0.002169,-0.003961,{"strike":1192,"call":1193,"put":1198,"callItm":14,"putItm":33,"isAtm":14},137,{"contract_symbol":1194,"symbol":1194,"bid":99,"ask":394,"last":160,"change":99,"changePercent":9,"volume":99,"openInterest":192,"open_interest":192,"iv":1142,"implied_volatility":1142,"delta":1053,"gamma":1195,"theta":1196,"vega":1197,"rho":99,"in_the_money":14},"RBRK  261009C00137000",0.000101,-0.000751,0.000027,{"contract_symbol":1199,"symbol":1199,"bid":53,"ask":1200,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":1076,"implied_volatility":1076,"delta":1201,"gamma":1202,"theta":1203,"vega":1204,"rho":1205,"in_the_money":33},"RBRK  261009P00137000",18.1,-0.986191,0.005271,-0.109699,0.002318,-0.003986,{"strike":1207,"call":1208,"put":1212,"callItm":14,"putItm":33,"isAtm":14},138,{"contract_symbol":1209,"symbol":1209,"bid":99,"ask":527,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":1048,"implied_volatility":1048,"delta":1210,"gamma":651,"theta":1211,"vega":592,"rho":99,"in_the_money":14},"RBRK  261009C00138000",0.000045,-0.000349,{"contract_symbol":1213,"symbol":1213,"bid":1214,"ask":1215,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":1057,"implied_volatility":1057,"delta":1216,"gamma":1217,"theta":1218,"vega":1219,"rho":1220,"in_the_money":33},"RBRK  261009P00138000",16.1,19.1,-0.994046,0.0027,-0.049096,0.001109,-0.004043,{"strike":1222,"call":1223,"put":1228,"callItm":14,"putItm":33,"isAtm":14},139,{"contract_symbol":1224,"symbol":1224,"bid":99,"ask":105,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":1048,"implied_volatility":1048,"delta":1225,"gamma":470,"theta":1226,"vega":1227,"rho":99,"in_the_money":14},"RBRK  261009C00139000",0.000018,-0.000146,0.000005,{"contract_symbol":1229,"symbol":1229,"bid":1230,"ask":1231,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":1057,"implied_volatility":1057,"delta":1232,"gamma":1233,"theta":1234,"vega":1235,"rho":1236,"in_the_money":33},"RBRK  261009P00139000",17.1,20.1,-0.996029,0.001882,-0.034215,0.000773,-0.00408,{"strike":1238,"call":1239,"put":1243,"callItm":14,"putItm":33,"isAtm":14},140,{"contract_symbol":1240,"symbol":1240,"bid":99,"ask":512,"last":335,"change":99,"changePercent":9,"volume":99,"openInterest":197,"open_interest":197,"iv":1142,"implied_volatility":1142,"delta":1241,"gamma":613,"theta":1242,"vega":409,"rho":99,"in_the_money":14},"RBRK  261009C00140000",0.000006,-0.000053,{"contract_symbol":1244,"symbol":1244,"bid":1245,"ask":1246,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":1057,"implied_volatility":1057,"delta":1247,"gamma":1248,"theta":1249,"vega":1250,"rho":1251,"in_the_money":33},"RBRK  261009P00140000",17.7,21.1,-0.997391,0.00129,-0.023449,0.00053,-0.004114,{"strike":1253,"call":1254,"put":1256,"callItm":14,"putItm":33,"isAtm":14},145,{"contract_symbol":1255,"symbol":1255,"bid":99,"ask":105,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":1048,"implied_volatility":1048,"delta":99,"gamma":99,"theta":99,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009C00145000",{"contract_symbol":1257,"symbol":1257,"bid":1258,"ask":1259,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":1057,"implied_volatility":1057,"delta":1260,"gamma":1261,"theta":1262,"vega":1263,"rho":1264,"in_the_money":33},"RBRK  261009P00145000",22.6,26.1,-0.999742,0.000154,-0.002794,0.000063,-0.004269,{"strike":1266,"call":1267,"put":1269,"callItm":14,"putItm":33,"isAtm":14},150,{"contract_symbol":1268,"symbol":1268,"bid":99,"ask":264,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":1048,"implied_volatility":1048,"delta":99,"gamma":99,"theta":99,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009C00150000",{"contract_symbol":1270,"symbol":1270,"bid":1271,"ask":342,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":1057,"implied_volatility":1057,"delta":1272,"gamma":1273,"theta":1274,"vega":1227,"rho":1275,"in_the_money":33},"RBRK  261009P00150000",28.1,-0.999982,0.000013,-0.000231,-0.004418,{"strike":1277,"call":1278,"put":1281,"callItm":14,"putItm":33,"isAtm":14},155,{"contract_symbol":1279,"symbol":1279,"bid":99,"ask":1280,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":1048,"implied_volatility":1048,"delta":99,"gamma":99,"theta":99,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009C00155000",2.1,{"contract_symbol":1282,"symbol":1282,"bid":1283,"ask":1284,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":1057,"implied_volatility":1057,"delta":1285,"gamma":396,"theta":436,"vega":99,"rho":1286,"in_the_money":33},"RBRK  261009P00155000",32.7,36.1,-0.999999,-0.004565,{"strike":1288,"call":1289,"put":1291,"callItm":14,"putItm":33,"isAtm":14},160,{"contract_symbol":1290,"symbol":1290,"bid":99,"ask":1280,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":1048,"implied_volatility":1048,"delta":99,"gamma":99,"theta":99,"vega":99,"rho":99,"in_the_money":14},"RBRK  261009C00160000",{"contract_symbol":1292,"symbol":1292,"bid":1293,"ask":1294,"last":9,"change":9,"changePercent":9,"volume":99,"openInterest":99,"open_interest":99,"iv":1057,"implied_volatility":1057,"delta":1295,"gamma":99,"theta":371,"vega":99,"rho":1296,"in_the_money":33},"RBRK  261009P00160000",38.1,41.1,-1,-0.004712,"2026-10-08T18:12:46.898657+00:00",{"status":1299,"indices":1300,"watchlist":1341,"sectors":1363,"benchmarks":1417},"success",[1301,1308,1315,1322,1328,1335],{"symbol":1302,"name":1303,"price":1304,"change":1305,"pct_change":1306,"is_up":14,"sparkline":1307,"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":1309,"name":1310,"price":1311,"change":1312,"pct_change":1313,"is_up":14,"sparkline":1314,"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":1316,"name":1317,"price":1318,"change":1319,"pct_change":1320,"is_up":14,"sparkline":1321,"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":1323,"name":1324,"price":1325,"change":1326,"pct_change":1306,"is_up":14,"sparkline":1327,"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":1329,"name":1330,"price":1331,"change":1332,"pct_change":1333,"is_up":14,"sparkline":1334,"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":1336,"name":1337,"price":1338,"change":1044,"pct_change":1339,"is_up":33,"sparkline":1340,"date":5},"VIX","CBOE VIX",15.08,0.47,"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",[1342,1349,1356],{"symbol":1343,"name":1344,"price":1345,"change":1346,"pct_change":1347,"is_up":14,"sparkline":1348,"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":1350,"name":1351,"price":1352,"change":1353,"pct_change":1354,"is_up":33,"sparkline":1355,"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":1357,"name":1358,"price":1359,"change":1360,"pct_change":1361,"is_up":14,"sparkline":1362,"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",[1364,1368,1373,1378,1383,1388,1393,1398,1403,1407,1412],{"name":1365,"etf":1366,"change":1159,"price":1367,"is_up":14},"Technology","XLK",201.39,{"name":1369,"etf":1370,"change":1371,"price":1372,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":1374,"etf":1375,"change":1376,"price":1377,"is_up":33},"Healthcare","XLV",1.03,168.81,{"name":1379,"etf":1380,"change":1381,"price":1382,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":1384,"etf":1385,"change":1386,"price":1387,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":1389,"etf":1390,"change":1391,"price":1392,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":1394,"etf":1395,"change":1396,"price":1397,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":1399,"etf":1400,"change":1401,"price":1402,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":1404,"etf":1405,"change":1333,"price":1406,"is_up":14},"Real Estate","XLRE",40.57,{"name":1408,"etf":1409,"change":1410,"price":1411,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":1413,"etf":1414,"change":1415,"price":1416,"is_up":14},"Comm Services","XLC",-0.35,111.26,[1418,1423,1428,1433],{"ticker":1419,"name":1420,"price":1421,"change":1422,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":1424,"name":1425,"price":1426,"change":1427,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":1429,"name":1430,"price":1431,"change":1432,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":1434,"name":1435,"price":1436,"change":1333,"is_up":14},"IWM","iShares Russell 2000",277.7]