[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REMX":3,"homepage-market-summary":30,"stock-options-REMX":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"REMX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Rare Earth and Strategic Metals ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0392,1.3008,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},63.79,63.53,64.22,63.3,63.54,0.25,0.39,714660.989852,111.55,61.965,1142425.9367741912,3.7,4008,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"status":174,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":203,"updated_at":806,"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",9,"261016",0.4,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,2665,2.6,[186,187,191,195,199],{"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",44,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",72,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-02-19",135,"270219",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-05-21",226,"270521",[204,227,250,272,295,318,338,362,381,403,425,446,469,491,512,534,556,577,599,621,642,659,677,692,707,723,736,750,764,779,792],{"strike":205,"call":206,"put":218,"callItm":11,"putItm":67,"isAtm":67},59,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":210,"change":182,"changePercent":9,"volume":182,"openInterest":211,"open_interest":211,"iv":212,"implied_volatility":212,"delta":213,"gamma":214,"theta":215,"vega":216,"rho":217,"in_the_money":11},"REMX  261016C00059000",3.9,6.3,4.4,3,0.4401,0.828102,0.057704,-0.060534,0.025576,0.012159,{"contract_symbol":219,"symbol":219,"bid":182,"ask":220,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":221,"implied_volatility":221,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":226,"in_the_money":67},"REMX  261016P00059000",0.5,0.2979,-0.085284,0.052176,-0.025083,0.015655,-0.001396,{"strike":228,"call":229,"put":240,"callItm":11,"putItm":67,"isAtm":67},60,{"contract_symbol":230,"symbol":230,"bid":211,"ask":231,"last":232,"change":182,"changePercent":9,"volume":182,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":11},"REMX  261016C00060000",5.4,4,13,0.427,0.766337,0.071478,-0.070601,0.030743,0.011378,{"contract_symbol":241,"symbol":241,"bid":182,"ask":242,"last":107,"change":182,"changePercent":9,"volume":182,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":67},"REMX  261016P00060000",0.35,117,0.3012,-0.157113,0.079551,-0.039077,0.024128,-0.00258,{"strike":251,"call":252,"put":261,"callItm":11,"putItm":67,"isAtm":67},61,{"contract_symbol":253,"symbol":253,"bid":254,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":255,"implied_volatility":255,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":11},"REMX  261016C00061000",2.15,0.3854,0.701773,0.089644,-0.072134,0.034799,0.010561,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":265,"change":182,"changePercent":9,"volume":182,"openInterest":211,"open_interest":211,"iv":266,"implied_volatility":266,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":67},"REMX  261016P00061000",0.05,0.85,1.1,0.278,-0.237741,0.110834,-0.046409,0.031037,-0.003908,{"strike":273,"call":274,"put":284,"callItm":11,"putItm":67,"isAtm":11},62,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":278,"implied_volatility":278,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":11},"REMX  261016C00062000",1.35,3.8,0.333,0.617077,0.114196,-0.068589,0.038299,0.009417,{"contract_symbol":285,"symbol":285,"bid":182,"ask":286,"last":287,"change":182,"changePercent":9,"volume":182,"openInterest":288,"open_interest":288,"iv":289,"implied_volatility":289,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":67},"REMX  261016P00062000",2,0.77,10,0.2463,-0.34961,0.149783,-0.049219,0.037157,-0.005749,{"strike":296,"call":297,"put":308,"callItm":11,"putItm":67,"isAtm":11},63,{"contract_symbol":298,"symbol":298,"bid":276,"ask":299,"last":300,"change":182,"changePercent":9,"volume":182,"openInterest":301,"open_interest":301,"iv":302,"implied_volatility":302,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":11},"REMX  261016C00063000",2.2,1.75,15,0.2767,0.49445,0.143662,-0.059566,0.040032,0.007647,{"contract_symbol":309,"symbol":309,"bid":263,"ask":310,"last":117,"change":182,"changePercent":9,"volume":182,"openInterest":311,"open_interest":311,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":67},"REMX  261016P00063000",1.5,1,0.3215,-0.50212,0.123628,-0.06923,0.040036,-0.008381,{"strike":319,"call":320,"put":329,"callItm":67,"putItm":11,"isAtm":11},64,{"contract_symbol":321,"symbol":321,"bid":263,"ask":322,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":323,"implied_volatility":323,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":67},"REMX  261016C00064000",2.7,0.322,0.377587,0.117613,-0.066029,0.038137,0.005836,{"contract_symbol":330,"symbol":330,"bid":331,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":11},"REMX  261016P00064000",0.1,0.3681,-0.604823,0.10425,-0.076497,0.038646,-0.010219,{"strike":339,"call":340,"put":351,"callItm":67,"putItm":11,"isAtm":11},65,{"contract_symbol":341,"symbol":341,"bid":342,"ask":311,"last":343,"change":182,"changePercent":9,"volume":182,"openInterest":344,"open_interest":344,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":67},"REMX  261016C00065000",0.65,0.8,100,0.3524,0.289098,0.096654,-0.065004,0.034302,0.004471,{"contract_symbol":352,"symbol":352,"bid":276,"ask":353,"last":354,"change":182,"changePercent":9,"volume":182,"openInterest":355,"open_interest":355,"iv":356,"implied_volatility":356,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":11},"REMX  261016P00065000",3.5,3.18,55,0.3997,-0.685472,0.088498,-0.076587,0.035627,-0.011711,{"strike":363,"call":364,"put":374,"callItm":67,"putItm":11,"isAtm":11},66,{"contract_symbol":365,"symbol":365,"bid":366,"ask":95,"last":220,"change":182,"changePercent":9,"volume":182,"openInterest":367,"open_interest":367,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":67},"REMX  261016C00066000",0.3,6,0.3632,0.211524,0.079397,-0.056738,0.029046,0.003279,{"contract_symbol":375,"symbol":375,"bid":254,"ask":277,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":281,"vega":379,"rho":380,"in_the_money":11},"REMX  261016P00066000",0.4086,-0.75973,0.075866,0.031217,-0.013097,{"strike":382,"call":383,"put":392,"callItm":67,"putItm":11,"isAtm":67},67,{"contract_symbol":384,"symbol":384,"bid":263,"ask":159,"last":81,"change":182,"changePercent":9,"volume":182,"openInterest":385,"open_interest":385,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":67},"REMX  261016C00067000",25,0.3516,0.136204,0.061904,-0.041453,0.021922,0.00212,{"contract_symbol":393,"symbol":393,"bid":254,"ask":394,"last":395,"change":182,"changePercent":9,"volume":182,"openInterest":396,"open_interest":396,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":11},"REMX  261016P00067000",4.6,5.16,8,0.3939,-0.834824,0.062842,-0.052805,0.024929,-0.014496,{"strike":404,"call":405,"put":414,"callItm":67,"putItm":11,"isAtm":67},68,{"contract_symbol":406,"symbol":406,"bid":182,"ask":242,"last":407,"change":182,"changePercent":9,"volume":182,"openInterest":301,"open_interest":301,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":67},"REMX  261016C00068000",1.8,0.3909,0.111431,0.048383,-0.040035,0.019046,0.001732,{"contract_symbol":415,"symbol":415,"bid":211,"ask":416,"last":417,"change":182,"changePercent":9,"volume":182,"openInterest":418,"open_interest":418,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":11},"REMX  261016P00068000",5,4.88,1664,0.3355,-0.92361,0.042638,-0.025991,0.014406,-0.016115,{"strike":426,"call":427,"put":436,"callItm":67,"putItm":11,"isAtm":67},69,{"contract_symbol":428,"symbol":428,"bid":182,"ask":429,"last":159,"change":182,"changePercent":9,"volume":182,"openInterest":286,"open_interest":286,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":67},"REMX  261016C00069000",0.75,0.4391,0.099195,0.039591,-0.041345,0.017508,0.001537,{"contract_symbol":437,"symbol":437,"bid":232,"ask":438,"last":439,"change":182,"changePercent":9,"volume":182,"openInterest":233,"open_interest":233,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":11},"REMX  261016P00069000",6.5,6.6,0.1661,-0.999748,0.000564,-0.000084,0.000094,-0.01756,{"strike":447,"call":448,"put":458,"callItm":67,"putItm":11,"isAtm":67},70,{"contract_symbol":449,"symbol":449,"bid":182,"ask":429,"last":450,"change":182,"changePercent":9,"volume":182,"openInterest":451,"open_interest":451,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":67},"REMX  261016C00070000",0.13,81,0.4651,0.080162,0.031896,-0.037378,0.014942,0.001242,{"contract_symbol":459,"symbol":459,"bid":416,"ask":460,"last":461,"change":182,"changePercent":9,"volume":182,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":11},"REMX  261016P00070000",7.5,5.85,24,0.1681,-0.999965,0.000088,-0.000013,0.000015,-0.017819,{"strike":470,"call":471,"put":481,"callItm":67,"putItm":11,"isAtm":67},71,{"contract_symbol":472,"symbol":472,"bid":182,"ask":429,"last":473,"change":182,"changePercent":9,"volume":182,"openInterest":474,"open_interest":474,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":67},"REMX  261016C00071000",0.09,14,0.5282,0.081461,0.028433,-0.042961,0.015125,0.001256,{"contract_symbol":482,"symbol":482,"bid":367,"ask":483,"last":484,"change":182,"changePercent":9,"volume":182,"openInterest":211,"open_interest":211,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":11},"REMX  261016P00071000",8.4,6.81,0.1875,-0.999973,0.000062,-0.000012,0.000012,-0.018073,{"strike":193,"call":492,"put":501,"callItm":67,"putItm":11,"isAtm":67},{"contract_symbol":493,"symbol":493,"bid":182,"ask":220,"last":263,"change":182,"changePercent":9,"volume":182,"openInterest":494,"open_interest":494,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":67},"REMX  261016C00072000",18,0.5696,0.074729,0.024696,-0.043393,0.014167,0.00115,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":505,"change":182,"changePercent":9,"volume":182,"openInterest":416,"open_interest":416,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":11},"REMX  261016P00072000",7,9.4,6.17,0.2066,-0.999978,0.000046,-0.000011,0.00001,-0.018328,{"strike":513,"call":514,"put":524,"callItm":67,"putItm":11,"isAtm":67},73,{"contract_symbol":515,"symbol":515,"bid":182,"ask":429,"last":516,"change":182,"changePercent":9,"volume":182,"openInterest":517,"open_interest":517,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":67},"REMX  261016C00073000",0.2,23,0.5812,0.059432,0.020272,-0.037087,0.011866,0.000915,{"contract_symbol":525,"symbol":525,"bid":396,"ask":526,"last":527,"change":182,"changePercent":9,"volume":182,"openInterest":311,"open_interest":311,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":11},"REMX  261016P00073000",10.4,10.55,0.2251,-0.999982,0.000035,-0.00001,0.000008,-0.018582,{"strike":535,"call":536,"put":546,"callItm":67,"putItm":11,"isAtm":67},74,{"contract_symbol":537,"symbol":537,"bid":182,"ask":429,"last":538,"change":182,"changePercent":9,"volume":182,"openInterest":539,"open_interest":539,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":67},"REMX  261016C00074000",1.33,11,0.647,0.063915,0.019273,-0.0437,0.012559,0.000979,{"contract_symbol":547,"symbol":547,"bid":178,"ask":548,"last":549,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":11},"REMX  261016P00074000",11.4,9.55,0.2433,-0.999985,0.000028,-0.000009,0.000007,-0.018837,{"strike":557,"call":558,"put":568,"callItm":67,"putItm":11,"isAtm":67},75,{"contract_symbol":559,"symbol":559,"bid":182,"ask":429,"last":560,"change":182,"changePercent":9,"volume":182,"openInterest":561,"open_interest":561,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":67},"REMX  261016C00075000",0.06,84,0.6833,0.059465,0.017249,-0.043624,0.011871,0.000909,{"contract_symbol":569,"symbol":569,"bid":288,"ask":570,"last":396,"change":182,"changePercent":9,"volume":182,"openInterest":211,"open_interest":211,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":11},"REMX  261016P00075000",12.4,0.261,-0.999987,0.000022,-0.000008,0.000006,-0.019091,{"strike":578,"call":579,"put":589,"callItm":67,"putItm":11,"isAtm":67},76,{"contract_symbol":580,"symbol":580,"bid":263,"ask":220,"last":581,"change":182,"changePercent":9,"volume":182,"openInterest":582,"open_interest":582,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":67},"REMX  261016C00076000",0.67,58,0.7182,0.055489,0.015543,-0.043419,0.011242,0.000847,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":593,"change":182,"changePercent":9,"volume":182,"openInterest":311,"open_interest":311,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":574,"vega":597,"rho":598,"in_the_money":11},"REMX  261016P00076000",10.9,13.4,13.37,0.2783,-0.999989,0.000018,0.000005,-0.019346,{"strike":600,"call":601,"put":611,"callItm":67,"putItm":11,"isAtm":67},77,{"contract_symbol":602,"symbol":602,"bid":182,"ask":242,"last":603,"change":182,"changePercent":9,"volume":182,"openInterest":604,"open_interest":604,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":67},"REMX  261016C00077000",0.16,21,0.7268,0.045879,0.013199,-0.037763,0.009662,0.000701,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":615,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":616,"implied_volatility":616,"delta":617,"gamma":467,"theta":618,"vega":619,"rho":620,"in_the_money":11},"REMX  261016P00077000",11.9,14.4,12.25,0.2949,-0.99999,-0.000007,0.000004,-0.019601,{"strike":622,"call":623,"put":633,"callItm":67,"putItm":11,"isAtm":67},78,{"contract_symbol":624,"symbol":624,"bid":182,"ask":342,"last":625,"change":182,"changePercent":9,"volume":182,"openInterest":626,"open_interest":626,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":67},"REMX  261016C00078000",0.11,20,0.7837,0.048638,0.012827,-0.042672,0.010125,0.00074,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":637,"change":182,"changePercent":9,"volume":182,"openInterest":311,"open_interest":311,"iv":638,"implied_volatility":638,"delta":639,"gamma":489,"theta":640,"vega":619,"rho":641,"in_the_money":11},"REMX  261016P00078000",12.9,15.4,13.17,0.3113,-0.999992,-0.000006,-0.019855,{"strike":643,"call":644,"put":651,"callItm":67,"putItm":11,"isAtm":67},79,{"contract_symbol":645,"symbol":645,"bid":182,"ask":429,"last":159,"change":182,"changePercent":9,"volume":182,"openInterest":232,"open_interest":232,"iv":627,"implied_volatility":627,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":67},"REMX  261016C00079000",0.039197,0.010777,-0.035853,0.008507,0.000597,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":638,"implied_volatility":638,"delta":655,"gamma":619,"theta":656,"vega":657,"rho":658,"in_the_money":11},"REMX  261016P00079000",13.9,17,-0.999997,-0.000002,0.000001,-0.02011,{"strike":660,"call":661,"put":670,"callItm":67,"putItm":11,"isAtm":67},80,{"contract_symbol":662,"symbol":662,"bid":182,"ask":663,"last":664,"change":182,"changePercent":9,"volume":182,"openInterest":600,"open_interest":600,"iv":627,"implied_volatility":627,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":67},"REMX  261016C00080000",0.7,0.07,0.031395,0.008983,-0.029883,0.00709,0.000479,{"contract_symbol":671,"symbol":671,"bid":672,"ask":494,"last":673,"change":182,"changePercent":9,"volume":182,"openInterest":474,"open_interest":474,"iv":638,"implied_volatility":638,"delta":674,"gamma":657,"theta":675,"vega":182,"rho":676,"in_the_money":11},"REMX  261016P00080000",14.9,15.6,-0.999999,-0.000001,-0.020365,{"strike":451,"call":678,"put":686,"callItm":67,"putItm":11,"isAtm":67},{"contract_symbol":679,"symbol":679,"bid":182,"ask":429,"last":263,"change":182,"changePercent":9,"volume":182,"openInterest":680,"open_interest":680,"iv":627,"implied_volatility":627,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":67},"REMX  261016C00081000",12,0.024996,0.00743,-0.024718,0.005865,0.000382,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":638,"implied_volatility":638,"delta":690,"gamma":182,"theta":182,"vega":182,"rho":691,"in_the_money":11},"REMX  261016P00081000",15.9,19,-1,-0.020619,{"strike":693,"call":694,"put":702,"callItm":67,"putItm":11,"isAtm":67},82,{"contract_symbol":695,"symbol":695,"bid":182,"ask":22,"last":516,"change":182,"changePercent":9,"volume":182,"openInterest":696,"open_interest":696,"iv":627,"implied_volatility":627,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":67},"REMX  261016C00082000",38,0.019788,0.006101,-0.020295,0.004815,0.000303,{"contract_symbol":703,"symbol":703,"bid":704,"ask":626,"last":705,"change":182,"changePercent":9,"volume":182,"openInterest":311,"open_interest":311,"iv":638,"implied_volatility":638,"delta":690,"gamma":182,"theta":182,"vega":182,"rho":706,"in_the_money":11},"REMX  261016P00082000",16.9,17.4,-0.020874,{"strike":708,"call":709,"put":718,"callItm":67,"putItm":11,"isAtm":67},83,{"contract_symbol":710,"symbol":710,"bid":182,"ask":429,"last":711,"change":182,"changePercent":9,"volume":182,"openInterest":286,"open_interest":286,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":67},"REMX  261016C00083000",1.84,0.7623,0.013244,0.004446,-0.013995,0.003414,0.000203,{"contract_symbol":719,"symbol":719,"bid":720,"ask":604,"last":721,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":638,"implied_volatility":638,"delta":690,"gamma":182,"theta":182,"vega":182,"rho":722,"in_the_money":11},"REMX  261016P00083000",17.9,14.47,-0.021129,{"strike":561,"call":724,"put":731,"callItm":67,"putItm":11,"isAtm":67},{"contract_symbol":725,"symbol":725,"bid":182,"ask":429,"last":331,"change":182,"changePercent":9,"volume":182,"openInterest":696,"open_interest":696,"iv":627,"implied_volatility":627,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":67},"REMX  261016C00084000",0.012197,0.004028,-0.013399,0.003179,0.000187,{"contract_symbol":732,"symbol":732,"bid":733,"ask":734,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":638,"implied_volatility":638,"delta":690,"gamma":182,"theta":182,"vega":182,"rho":735,"in_the_money":11},"REMX  261016P00084000",18.8,22,-0.021383,{"strike":737,"call":738,"put":745,"callItm":67,"putItm":11,"isAtm":67},85,{"contract_symbol":739,"symbol":739,"bid":182,"ask":22,"last":331,"change":182,"changePercent":9,"volume":182,"openInterest":494,"open_interest":494,"iv":627,"implied_volatility":627,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":67},"REMX  261016C00085000",0.0095,0.00324,-0.010779,0.002558,0.000146,{"contract_symbol":746,"symbol":746,"bid":626,"ask":747,"last":748,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":638,"implied_volatility":638,"delta":690,"gamma":182,"theta":182,"vega":182,"rho":749,"in_the_money":11},"REMX  261016P00085000",22.7,14.81,-0.021637,{"strike":751,"call":752,"put":759,"callItm":67,"putItm":11,"isAtm":67},86,{"contract_symbol":753,"symbol":753,"bid":182,"ask":429,"last":263,"change":182,"changePercent":9,"volume":182,"openInterest":211,"open_interest":211,"iv":712,"implied_volatility":712,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":67},"REMX  261016C00086000",0.006021,0.002229,-0.007017,0.001712,0.000093,{"contract_symbol":760,"symbol":760,"bid":761,"ask":762,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":638,"implied_volatility":638,"delta":690,"gamma":182,"theta":182,"vega":182,"rho":763,"in_the_money":11},"REMX  261016P00086000",20.9,23.9,-0.021892,{"strike":765,"call":766,"put":774,"callItm":67,"putItm":11,"isAtm":67},87,{"contract_symbol":767,"symbol":767,"bid":182,"ask":429,"last":768,"change":182,"changePercent":9,"volume":182,"openInterest":286,"open_interest":286,"iv":627,"implied_volatility":627,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":67},"REMX  261016C00087000",1.96,0.005679,0.002059,-0.006849,0.001625,0.000087,{"contract_symbol":775,"symbol":775,"bid":776,"ask":777,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":638,"implied_volatility":638,"delta":690,"gamma":182,"theta":182,"vega":182,"rho":778,"in_the_money":11},"REMX  261016P00087000",21.9,24.9,-0.022146,{"strike":780,"call":781,"put":788,"callItm":67,"putItm":11,"isAtm":67},90,{"contract_symbol":782,"symbol":782,"bid":182,"ask":429,"last":664,"change":182,"changePercent":9,"volume":182,"openInterest":494,"open_interest":494,"iv":627,"implied_volatility":627,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":67},"REMX  261016C00090000",0.002534,0.000999,-0.003323,0.000789,0.000039,{"contract_symbol":789,"symbol":789,"bid":777,"ask":790,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":638,"implied_volatility":638,"delta":690,"gamma":182,"theta":182,"vega":182,"rho":791,"in_the_money":11},"REMX  261016P00090000",27.9,-0.02291,{"strike":793,"call":794,"put":801,"callItm":67,"putItm":11,"isAtm":67},95,{"contract_symbol":795,"symbol":795,"bid":182,"ask":366,"last":603,"change":182,"changePercent":9,"volume":182,"openInterest":626,"open_interest":626,"iv":627,"implied_volatility":627,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":67},"REMX  261016C00095000",0.000608,0.000271,-0.000901,0.000214,0.000009,{"contract_symbol":802,"symbol":802,"bid":803,"ask":804,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":638,"implied_volatility":638,"delta":690,"gamma":182,"theta":182,"vega":182,"rho":805,"in_the_money":11},"REMX  261016P00095000",29.9,32.9,-0.024183,"2026-10-07T13:15:12.495430+00:00"]