[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RL":3,"homepage-market-summary":35,"stock-options-RL":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RL","2026-10-08",{"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},"Ralph Lauren Corporation","NYSE",null,"MEN'S & BOYS' FURNISHGS, WORK CLOTHG, & ALLIED GARMENTS","Founded by designer Ralph Lauren (current executive chair and chief creative officer) in 1967 in New York City, Ralph Lauren Corp. designs, markets, and distributes lifestyle merchandise in North America (41% of fiscal 2026 sales), Europe (31%), and Asia (26%). Best known for its iconic polo shirts, its products also include other types of apparel, footwear, eyewear, jewelry, handbags, home goods, and fragrances. The company's brands include Ralph Lauren Collection, Polo Ralph Lauren, and Lauren Ralph Lauren. Distribution channels for Ralph Lauren include wholesale (department stores and specialty stores), retail (company-owned retail stores and e-commerce), and licensing.","23,600","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1076,4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},367.39,358.38,367.9025,356.28,361.14,6.25,1.73,481248.551318,22367,365.5646,421.60001,306.54999,641809.6542804325,52.9,7376,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":180,"has_options":58,"symbol":4,"underlying_price":20,"selected_expiration":181,"days_to_expiration":184,"iv_index":186,"expiration_iv":186,"kpis":187,"expirations":191,"strikes":209,"updated_at":853,"task_id":9},"SUCCESS",{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.4,{"total_volume":188,"total_open_interest":189,"put_call_ratio":190,"implied_volatility":186},27,2729,0.35,[192,193,197,201,205],{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},{"date":194,"label":194,"type":183,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-11-20",43,"261120",{"date":198,"label":198,"type":183,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-01-15",99,"270115",{"date":202,"label":202,"type":183,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-04-16",190,"270416",{"date":206,"label":206,"type":183,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2027-06-17",252,"270617",[210,225,236,246,259,269,280,291,302,313,325,339,357,380,400,421,442,464,489,515,542,567,591,615,638,661,681,700,719,738,758,773,787,798,810,823,833,843],{"strike":203,"call":211,"put":220,"callItm":58,"putItm":14,"isAtm":14},{"contract_symbol":212,"symbol":212,"bid":213,"ask":214,"last":215,"change":216,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":218,"gamma":216,"theta":216,"vega":216,"rho":219,"in_the_money":58},"RL    261016C00190000",175.5,179,160.87,0,0.3378,1,0.041527,{"contract_symbol":221,"symbol":221,"bid":216,"ask":222,"last":223,"change":216,"changePercent":9,"volume":216,"openInterest":218,"open_interest":218,"iv":224,"implied_volatility":224,"delta":216,"gamma":216,"theta":216,"vega":216,"rho":216,"in_the_money":14},"RL    261016P00190000",2.15,1.8,0.347,{"strike":226,"call":227,"put":233,"callItm":58,"putItm":14,"isAtm":14},195,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":231,"change":216,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":218,"gamma":216,"theta":216,"vega":216,"rho":232,"in_the_money":58},"RL    261016C00195000",170.5,174.5,155.87,0.04262,{"contract_symbol":234,"symbol":234,"bid":216,"ask":222,"last":222,"change":216,"changePercent":9,"volume":216,"openInterest":218,"open_interest":218,"iv":235,"implied_volatility":235,"delta":216,"gamma":216,"theta":216,"vega":216,"rho":216,"in_the_money":14},"RL    261016P00195000",0.3482,{"strike":237,"call":238,"put":243,"callItm":58,"putItm":14,"isAtm":14},200,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":218,"gamma":216,"theta":216,"vega":216,"rho":242,"in_the_money":58},"RL    261016C00200000",165.5,169.2,0.043712,{"contract_symbol":244,"symbol":244,"bid":216,"ask":222,"last":245,"change":216,"changePercent":9,"volume":216,"openInterest":17,"open_interest":17,"iv":235,"implied_volatility":235,"delta":216,"gamma":216,"theta":216,"vega":216,"rho":216,"in_the_money":14},"RL    261016P00200000",2.5,{"strike":247,"call":248,"put":255,"callItm":58,"putItm":14,"isAtm":14},210,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":252,"change":216,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":253,"implied_volatility":253,"delta":218,"gamma":216,"theta":216,"vega":216,"rho":254,"in_the_money":58},"RL    261016C00210000",155.6,159.1,140.62,0.3814,0.045897,{"contract_symbol":256,"symbol":256,"bid":216,"ask":222,"last":257,"change":216,"changePercent":9,"volume":216,"openInterest":258,"open_interest":258,"iv":224,"implied_volatility":224,"delta":216,"gamma":216,"theta":216,"vega":216,"rho":216,"in_the_money":14},"RL    261016P00210000",2.6,10,{"strike":260,"call":261,"put":266,"callItm":58,"putItm":14,"isAtm":14},220,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":253,"implied_volatility":253,"delta":218,"gamma":216,"theta":216,"vega":216,"rho":265,"in_the_money":58},"RL    261016C00220000",145.6,149.3,0.048083,{"contract_symbol":267,"symbol":267,"bid":216,"ask":222,"last":268,"change":216,"changePercent":9,"volume":216,"openInterest":184,"open_interest":184,"iv":224,"implied_volatility":224,"delta":216,"gamma":216,"theta":216,"vega":216,"rho":216,"in_the_money":14},"RL    261016P00220000",2.9,{"strike":270,"call":271,"put":276,"callItm":58,"putItm":14,"isAtm":14},230,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":218,"gamma":216,"theta":216,"vega":216,"rho":275,"in_the_money":58},"RL    261016C00230000",135.6,139.1,0.050269,{"contract_symbol":277,"symbol":277,"bid":216,"ask":222,"last":278,"change":216,"changePercent":9,"volume":216,"openInterest":279,"open_interest":279,"iv":224,"implied_volatility":224,"delta":216,"gamma":216,"theta":216,"vega":216,"rho":216,"in_the_money":14},"RL    261016P00230000",2.4,7,{"strike":281,"call":282,"put":287,"callItm":58,"putItm":14,"isAtm":14},240,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":218,"gamma":216,"theta":216,"vega":216,"rho":286,"in_the_money":58},"RL    261016C00240000",125.4,129.3,0.052455,{"contract_symbol":288,"symbol":288,"bid":216,"ask":222,"last":289,"change":216,"changePercent":9,"volume":216,"openInterest":290,"open_interest":290,"iv":224,"implied_volatility":224,"delta":216,"gamma":216,"theta":216,"vega":216,"rho":216,"in_the_money":14},"RL    261016P00240000",1.05,11,{"strike":292,"call":293,"put":298,"callItm":58,"putItm":14,"isAtm":14},250,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":218,"gamma":216,"theta":216,"vega":216,"rho":297,"in_the_money":58},"RL    261016C00250000",115.6,119.5,0.05464,{"contract_symbol":299,"symbol":299,"bid":216,"ask":300,"last":300,"change":216,"changePercent":9,"volume":216,"openInterest":301,"open_interest":301,"iv":224,"implied_volatility":224,"delta":216,"gamma":216,"theta":216,"vega":216,"rho":216,"in_the_money":14},"RL    261016P00250000",0.05,33,{"strike":303,"call":304,"put":309,"callItm":58,"putItm":14,"isAtm":14},260,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":218,"gamma":216,"theta":216,"vega":216,"rho":308,"in_the_money":58},"RL    261016C00260000",105.6,109.4,0.056826,{"contract_symbol":310,"symbol":310,"bid":216,"ask":222,"last":311,"change":216,"changePercent":9,"volume":216,"openInterest":312,"open_interest":312,"iv":235,"implied_volatility":235,"delta":216,"gamma":216,"theta":216,"vega":216,"rho":216,"in_the_money":14},"RL    261016P00260000",0.3,28,{"strike":314,"call":315,"put":321,"callItm":58,"putItm":14,"isAtm":14},270,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":319,"change":216,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":253,"implied_volatility":253,"delta":218,"gamma":216,"theta":216,"vega":216,"rho":320,"in_the_money":58},"RL    261016C00270000",95.6,99.4,80.97,0.05901,{"contract_symbol":322,"symbol":322,"bid":216,"ask":222,"last":323,"change":216,"changePercent":9,"volume":216,"openInterest":324,"open_interest":324,"iv":235,"implied_volatility":235,"delta":216,"gamma":216,"theta":216,"vega":216,"rho":216,"in_the_money":14},"RL    261016P00270000",0.45,18,{"strike":326,"call":327,"put":336,"callItm":58,"putItm":14,"isAtm":14},280,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":216,"changePercent":9,"volume":216,"openInterest":218,"open_interest":218,"iv":253,"implied_volatility":253,"delta":332,"gamma":216,"theta":333,"vega":334,"rho":335,"in_the_money":58},"RL    261016C00280000",85.6,89,100.5,0.999999,-0.000005,0.000002,0.061196,{"contract_symbol":337,"symbol":337,"bid":216,"ask":222,"last":57,"change":216,"changePercent":9,"volume":216,"openInterest":338,"open_interest":338,"iv":224,"implied_volatility":224,"delta":216,"gamma":216,"theta":216,"vega":216,"rho":216,"in_the_money":14},"RL    261016P00280000",54,{"strike":340,"call":341,"put":349,"callItm":58,"putItm":14,"isAtm":14},290,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":216,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":332,"gamma":216,"theta":346,"vega":347,"rho":348,"in_the_money":58},"RL    261016C00290000",75.7,79.1,96.1,-0.000006,0.000003,0.063383,{"contract_symbol":350,"symbol":350,"bid":216,"ask":351,"last":57,"change":216,"changePercent":9,"volume":216,"openInterest":352,"open_interest":352,"iv":224,"implied_volatility":224,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":216,"in_the_money":14},"RL    261016P00290000",2,274,-0.000002,0.000001,-0.000011,0.000005,{"strike":358,"call":359,"put":370,"callItm":58,"putItm":14,"isAtm":14},300,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"change":216,"changePercent":9,"volume":216,"openInterest":364,"open_interest":364,"iv":217,"implied_volatility":217,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":58},"RL    261016C00300000",65.5,69.4,37.5,3,0.999975,0.000006,-0.000121,0.000057,0.065567,{"contract_symbol":371,"symbol":371,"bid":216,"ask":372,"last":373,"change":216,"changePercent":9,"volume":216,"openInterest":374,"open_interest":374,"iv":224,"implied_volatility":224,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":14},"RL    261016P00300000",2.2,0.01,24,-0.000039,0.000009,-0.000191,0.000088,-0.000003,{"strike":381,"call":382,"put":392,"callItm":58,"putItm":14,"isAtm":14},310,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":216,"changePercent":9,"volume":216,"openInterest":218,"open_interest":218,"iv":217,"implied_volatility":217,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":58},"RL    261016C00310000",55.6,59.4,32.5,0.999665,0.000067,-0.001407,0.000665,0.067727,{"contract_symbol":393,"symbol":393,"bid":216,"ask":372,"last":394,"change":216,"changePercent":9,"volume":216,"openInterest":395,"open_interest":395,"iv":235,"implied_volatility":235,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":375,"in_the_money":14},"RL    261016P00310000",0.2,25,-0.000481,0.000091,-0.00203,0.000931,{"strike":401,"call":402,"put":412,"callItm":58,"putItm":14,"isAtm":14},320,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":406,"change":216,"changePercent":9,"volume":216,"openInterest":218,"open_interest":218,"iv":253,"implied_volatility":253,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":58},"RL    261016C00320000",45.8,49.1,57.55,0.992973,0.000945,-0.025338,0.010607,0.069364,{"contract_symbol":413,"symbol":413,"bid":216,"ask":414,"last":190,"change":216,"changePercent":9,"volume":216,"openInterest":415,"open_interest":415,"iv":235,"implied_volatility":235,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":14},"RL    261016P00320000",2.35,507,-0.003632,0.000575,-0.012857,0.005894,-0.000296,{"strike":422,"call":423,"put":432,"callItm":58,"putItm":14,"isAtm":14},330,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":374,"change":216,"changePercent":9,"volume":216,"openInterest":324,"open_interest":324,"iv":253,"implied_volatility":253,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":58},"RL    261016C00330000",35.9,39.2,0.971941,0.003111,-0.083406,0.034916,0.069824,{"contract_symbol":433,"symbol":433,"bid":216,"ask":434,"last":311,"change":435,"changePercent":9,"volume":279,"openInterest":436,"open_interest":436,"iv":224,"implied_volatility":224,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":14},"RL    261016P00330000",0.65,-0.11,87,-0.018122,0.002365,-0.052489,0.024153,-0.001481,{"strike":443,"call":444,"put":455,"callItm":58,"putItm":14,"isAtm":14},340,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":448,"change":216,"changePercent":9,"volume":216,"openInterest":449,"open_interest":449,"iv":217,"implied_volatility":217,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":58},"RL    261016C00340000",26.2,29.5,23.1,12,0.939655,0.00653,-0.13734,0.064912,0.069365,{"contract_symbol":456,"symbol":456,"bid":216,"ask":457,"last":458,"change":216,"changePercent":9,"volume":216,"openInterest":330,"open_interest":330,"iv":224,"implied_volatility":224,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":14},"RL    261016P00340000",1.75,1.15,-0.065241,0.006756,-0.14991,0.068981,-0.005352,{"strike":465,"call":466,"put":478,"callItm":58,"putItm":14,"isAtm":14},350,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":470,"change":216,"changePercent":9,"volume":216,"openInterest":471,"open_interest":471,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":58},"RL    261016C00350000",17.4,20.2,16.1,30,0.3192,0.847367,0.013622,-0.255818,0.127956,0.063949,{"contract_symbol":479,"symbol":479,"bid":216,"ask":480,"last":481,"change":216,"changePercent":9,"volume":216,"openInterest":482,"open_interest":482,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":14},"RL    261016P00350000",1.85,1.61,133,0.3035,-0.140977,0.013584,-0.230592,0.121314,-0.01157,{"strike":490,"call":491,"put":504,"callItm":58,"putItm":14,"isAtm":14},360,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":495,"change":496,"changePercent":9,"volume":290,"openInterest":497,"open_interest":497,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":58},"RL    261016C00360000",9.5,12.3,10.6,4.88,327,0.3047,0.672336,0.021845,-0.373895,0.195896,0.051608,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":508,"change":216,"changePercent":9,"volume":216,"openInterest":509,"open_interest":509,"iv":472,"implied_volatility":472,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":14},"RL    261016P00360000",2.45,5,4.92,100,-0.334252,0.02102,-0.3948,0.197459,-0.027665,{"strike":516,"call":517,"put":530,"callItm":14,"putItm":58,"isAtm":14},370,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":521,"change":522,"changePercent":9,"volume":184,"openInterest":523,"open_interest":523,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":14},"RL    261016C00370000",3.7,6.6,5.3,-0.6,77,0.2909,0.431887,0.024908,-0.388613,0.213255,0.033564,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":534,"change":216,"changePercent":9,"volume":216,"openInterest":535,"open_interest":535,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":58},"RL    261016P00370000",6.9,9.4,7.9,46,0.3033,-0.564667,0.02393,-0.40568,0.213566,-0.047084,{"strike":543,"call":544,"put":556,"callItm":14,"putItm":58,"isAtm":14},380,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":548,"change":216,"changePercent":9,"volume":216,"openInterest":549,"open_interest":549,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":14},"RL    261016C00380000",0.5,2.85,1.01,41,0.2756,0.200988,0.018784,-0.262912,0.152322,0.015759,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":560,"change":216,"changePercent":9,"volume":216,"openInterest":312,"open_interest":312,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":58},"RL    261016P00380000",14,15.9,35.3,0.2981,-0.779832,0.01832,-0.30001,0.160693,-0.065832,{"strike":568,"call":569,"put":579,"callItm":14,"putItm":58,"isAtm":14},390,{"contract_symbol":570,"symbol":570,"bid":216,"ask":571,"last":218,"change":216,"changePercent":9,"volume":216,"openInterest":572,"open_interest":572,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":14},"RL    261016C00390000",1.4,23,0.3031,0.090509,0.009917,-0.167962,0.088462,0.00711,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":583,"change":216,"changePercent":9,"volume":216,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":58},"RL    261016P00390000",22.1,25.2,48.05,22,0.329,-0.890451,0.010506,-0.209554,0.101705,-0.076655,{"strike":592,"call":593,"put":604,"callItm":14,"putItm":58,"isAtm":14},400,{"contract_symbol":594,"symbol":594,"bid":57,"ask":434,"last":595,"change":596,"changePercent":9,"volume":218,"openInterest":597,"open_interest":597,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":14},"RL    261016C00400000",0.38,-0.35,62,0.3459,0.048302,0.005347,-0.117904,0.054426,0.003793,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":608,"change":216,"changePercent":9,"volume":216,"openInterest":572,"open_interest":572,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":58},"RL    261016P00400000",31.5,34.8,36.2,0.3267,-0.960946,0.004768,-0.093823,0.045846,-0.084352,{"strike":616,"call":617,"put":627,"callItm":14,"putItm":58,"isAtm":14},410,{"contract_symbol":618,"symbol":618,"bid":216,"ask":218,"last":619,"change":216,"changePercent":9,"volume":216,"openInterest":620,"open_interest":620,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":14},"RL    261016C00410000",0.49,39,0.4073,0.03496,0.003494,-0.106846,0.041878,0.002738,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":631,"change":216,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":58},"RL    261016P00410000",41.7,44.7,28.2,0.3519,-0.982445,0.00227,-0.051805,0.023507,-0.088228,{"strike":639,"call":640,"put":650,"callItm":14,"putItm":58,"isAtm":14},420,{"contract_symbol":641,"symbol":641,"bid":216,"ask":222,"last":642,"change":216,"changePercent":9,"volume":216,"openInterest":643,"open_interest":643,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":14},"RL    261016C00420000",0.27,17,0.4733,0.029045,0.00258,-0.106531,0.035933,0.002268,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":654,"change":216,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":58},"RL    261016P00420000",50.9,54.7,50.5,0.3418,-0.995945,0.000647,-0.013929,0.006506,-0.091474,{"strike":662,"call":663,"put":672,"callItm":14,"putItm":58,"isAtm":14},430,{"contract_symbol":664,"symbol":664,"bid":216,"ask":222,"last":665,"change":216,"changePercent":9,"volume":216,"openInterest":523,"open_interest":523,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":14},"RL    261016C00430000",0.25,0.4735,0.01285,0.00129,-0.053313,0.017978,0.001006,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":655,"implied_volatility":655,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":58},"RL    261016P00430000",60.9,64.7,-0.999074,0.000169,-0.003643,0.001701,-0.093906,{"strike":682,"call":683,"put":690,"callItm":14,"putItm":58,"isAtm":14},440,{"contract_symbol":684,"symbol":684,"bid":216,"ask":222,"last":289,"change":216,"changePercent":9,"volume":216,"openInterest":374,"open_interest":374,"iv":666,"implied_volatility":666,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":14},"RL    261016C00440000",0.005246,0.000588,-0.024278,0.008187,0.000412,{"contract_symbol":691,"symbol":691,"bid":692,"ask":693,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":694,"implied_volatility":694,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":58},"RL    261016P00440000",70.9,74.7,0.3791,-0.99934,0.000112,-0.00296,0.001246,-0.096115,{"strike":701,"call":702,"put":710,"callItm":14,"putItm":58,"isAtm":14},450,{"contract_symbol":703,"symbol":703,"bid":216,"ask":222,"last":311,"change":216,"changePercent":9,"volume":216,"openInterest":704,"open_interest":704,"iv":644,"implied_volatility":644,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":14},"RL    261016C00450000",265,0.001982,0.000245,-0.010115,0.003412,0.000156,{"contract_symbol":711,"symbol":711,"bid":712,"ask":713,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":694,"implied_volatility":694,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":58},"RL    261016P00450000",80.9,84.7,-0.999848,0.000028,-0.000754,0.000317,-0.098341,{"strike":720,"call":721,"put":730,"callItm":14,"putItm":58,"isAtm":14},460,{"contract_symbol":722,"symbol":722,"bid":216,"ask":222,"last":723,"change":216,"changePercent":9,"volume":216,"openInterest":724,"open_interest":724,"iv":644,"implied_volatility":644,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":14},"RL    261016C00460000",4.1,40,0.000699,0.000094,-0.003896,0.001314,0.000055,{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":694,"implied_volatility":694,"delta":734,"gamma":366,"theta":735,"vega":736,"rho":737,"in_the_money":58},"RL    261016P00460000",90.9,94.7,-0.999969,-0.000169,0.000071,-0.100536,{"strike":739,"call":740,"put":749,"callItm":14,"putItm":58,"isAtm":14},470,{"contract_symbol":741,"symbol":741,"bid":216,"ask":742,"last":743,"change":216,"changePercent":9,"volume":216,"openInterest":195,"open_interest":195,"iv":644,"implied_volatility":644,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":14},"RL    261016C00470000",0.95,3.5,0.000231,0.000034,-0.001392,0.000469,0.000018,{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":753,"change":216,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":694,"implied_volatility":694,"delta":754,"gamma":354,"theta":755,"vega":756,"rho":757,"in_the_money":58},"RL    261016P00470000",101.4,104.7,75.2,-0.999994,-0.000034,0.000014,-0.102724,{"strike":759,"call":760,"put":766,"callItm":14,"putItm":58,"isAtm":14},480,{"contract_symbol":761,"symbol":761,"bid":216,"ask":222,"last":762,"change":216,"changePercent":9,"volume":216,"openInterest":763,"open_interest":763,"iv":644,"implied_volatility":644,"delta":736,"gamma":764,"theta":765,"vega":709,"rho":366,"in_the_money":14},"RL    261016C00480000",2.32,53,0.000011,-0.000464,{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":770,"change":216,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":655,"implied_volatility":655,"delta":771,"gamma":216,"theta":216,"vega":216,"rho":772,"in_the_money":58},"RL    261016P00480000",111,114.7,86.7,-1,-0.104907,{"strike":774,"call":775,"put":782,"callItm":14,"putItm":58,"isAtm":14},490,{"contract_symbol":776,"symbol":776,"bid":216,"ask":222,"last":777,"change":216,"changePercent":9,"volume":216,"openInterest":258,"open_interest":258,"iv":666,"implied_volatility":666,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":334,"in_the_money":14},"RL    261016C00490000",1.34,0.000021,0.000004,-0.000145,0.000049,{"contract_symbol":783,"symbol":783,"bid":784,"ask":785,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":655,"implied_volatility":655,"delta":771,"gamma":216,"theta":216,"vega":216,"rho":786,"in_the_money":58},"RL    261016P00490000",120.9,124.7,-0.107093,{"strike":788,"call":789,"put":793,"callItm":14,"putItm":58,"isAtm":14},500,{"contract_symbol":790,"symbol":790,"bid":216,"ask":222,"last":791,"change":216,"changePercent":9,"volume":216,"openInterest":558,"open_interest":558,"iv":644,"implied_volatility":644,"delta":366,"gamma":354,"theta":792,"vega":756,"rho":216,"in_the_money":14},"RL    261016C00500000",8.58,-0.000043,{"contract_symbol":794,"symbol":794,"bid":795,"ask":796,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":694,"implied_volatility":694,"delta":771,"gamma":216,"theta":216,"vega":216,"rho":797,"in_the_money":58},"RL    261016P00500000",130.9,134.7,-0.109281,{"strike":799,"call":800,"put":804,"callItm":14,"putItm":58,"isAtm":14},510,{"contract_symbol":801,"symbol":801,"bid":216,"ask":222,"last":802,"change":216,"changePercent":9,"volume":216,"openInterest":364,"open_interest":364,"iv":644,"implied_volatility":644,"delta":334,"gamma":216,"theta":803,"vega":779,"rho":216,"in_the_money":14},"RL    261016C00510000",2.7,-0.000012,{"contract_symbol":805,"symbol":805,"bid":806,"ask":807,"last":808,"change":216,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":694,"implied_volatility":694,"delta":771,"gamma":216,"theta":216,"vega":216,"rho":809,"in_the_money":58},"RL    261016P00510000",140.9,144.7,101.7,-0.111466,{"strike":811,"call":812,"put":817,"callItm":14,"putItm":58,"isAtm":14},520,{"contract_symbol":813,"symbol":813,"bid":216,"ask":814,"last":815,"change":216,"changePercent":9,"volume":216,"openInterest":816,"open_interest":816,"iv":644,"implied_volatility":644,"delta":216,"gamma":216,"theta":379,"vega":354,"rho":216,"in_the_money":14},"RL    261016C00520000",0.75,0.8,9,{"contract_symbol":818,"symbol":818,"bid":819,"ask":820,"last":821,"change":216,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":694,"implied_volatility":694,"delta":771,"gamma":216,"theta":216,"vega":216,"rho":822,"in_the_money":58},"RL    261016P00520000",151,154.7,139.6,-0.113652,{"strike":824,"call":825,"put":828,"callItm":14,"putItm":58,"isAtm":14},540,{"contract_symbol":826,"symbol":826,"bid":216,"ask":222,"last":827,"change":216,"changePercent":9,"volume":216,"openInterest":17,"open_interest":17,"iv":666,"implied_volatility":666,"delta":216,"gamma":216,"theta":216,"vega":216,"rho":216,"in_the_money":14},"RL    261016C00540000",1.7,{"contract_symbol":829,"symbol":829,"bid":830,"ask":831,"last":203,"change":216,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":655,"implied_volatility":655,"delta":771,"gamma":216,"theta":216,"vega":216,"rho":832,"in_the_money":58},"RL    261016P00540000",170.9,174.7,-0.118021,{"strike":834,"call":835,"put":838,"callItm":14,"putItm":58,"isAtm":14},560,{"contract_symbol":836,"symbol":836,"bid":216,"ask":222,"last":837,"change":216,"changePercent":9,"volume":216,"openInterest":218,"open_interest":218,"iv":644,"implied_volatility":644,"delta":216,"gamma":216,"theta":216,"vega":216,"rho":216,"in_the_money":14},"RL    261016C00560000",1.35,{"contract_symbol":839,"symbol":839,"bid":840,"ask":841,"last":240,"change":216,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":694,"implied_volatility":694,"delta":771,"gamma":216,"theta":216,"vega":216,"rho":842,"in_the_money":58},"RL    261016P00560000",191.1,194.7,-0.122395,{"strike":844,"call":845,"put":848,"callItm":14,"putItm":58,"isAtm":14},580,{"contract_symbol":846,"symbol":846,"bid":216,"ask":222,"last":847,"change":216,"changePercent":9,"volume":216,"openInterest":218,"open_interest":218,"iv":644,"implied_volatility":644,"delta":216,"gamma":216,"theta":216,"vega":216,"rho":216,"in_the_money":14},"RL    261016C00580000",0.9,{"contract_symbol":849,"symbol":849,"bid":850,"ask":851,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":694,"implied_volatility":694,"delta":771,"gamma":216,"theta":216,"vega":216,"rho":852,"in_the_money":58},"RL    261016P00580000",210.9,214.7,-0.126766,"2026-10-08T22:06:37.570745+00:00"]