[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RMBS":3,"homepage-market-summary":31,"stock-options-RMBS":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RMBS","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},"Rambus Inc","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Rambus Inc is a semiconductor company providing chips and silicon IP for data-intensive computing systems, focusing on data center and artificial intelligence (AI) infrastructure. The company is at the forefront of enabling the next era of AI-driven computing, addressing challenges of signal and power integrity at increasingly extreme data rates across the data center, edge, and client markets. It offers high-performance memory subsystems, with a balanced and diverse portfolio of products, IP, and patents that maximize performance and security in computationally intensive systems. The company operates in South Korea, Singapore, the United States, and other countries, with the majority of its revenue coming from South Korea.","791","San Jose, 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},108.47,108.51,111.55,106.3,111.48,-3.01,-2.7,1448394.536602,35213,108.7143,174.10001,77.89,2392238.1948817065,31.8,7396,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":176,"has_options":54,"symbol":4,"underlying_price":16,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":187,"strikes":213,"updated_at":674,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.6,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},223,12994,0.51,[188,189,193,197,201,205,209],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":179,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",43,"261120",{"date":194,"label":194,"type":179,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-01-15",99,"270115",{"date":198,"label":198,"type":179,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-02-19",134,"270219",{"date":202,"label":202,"type":179,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-05-21",225,"270521",{"date":206,"label":206,"type":179,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2028-01-21",470,"280121",{"date":210,"label":210,"type":179,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2029-01-19",834,"290119",[214,231,244,258,273,290,311,329,353,380,406,434,461,490,516,544,567,588,611,633,654],{"strike":215,"call":216,"put":226,"callItm":54,"putItm":14,"isAtm":14},50,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":220,"change":221,"changePercent":9,"volume":221,"openInterest":222,"open_interest":222,"iv":223,"implied_volatility":223,"delta":224,"gamma":221,"theta":221,"vega":221,"rho":225,"in_the_money":54},"RMBS  261016C00050000",56.7,60.2,33,0,10,0.441,1,0.010798,{"contract_symbol":227,"symbol":227,"bid":221,"ask":228,"last":229,"change":221,"changePercent":9,"volume":221,"openInterest":195,"open_interest":195,"iv":230,"implied_volatility":230,"delta":221,"gamma":221,"theta":221,"vega":221,"rho":221,"in_the_money":14},"RMBS  261016P00050000",1.4,0.05,0.796,{"strike":232,"call":233,"put":239,"callItm":54,"putItm":14,"isAtm":14},55,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":237,"implied_volatility":237,"delta":224,"gamma":221,"theta":221,"vega":221,"rho":238,"in_the_money":54},"RMBS  261016C00055000",52.1,55.2,0.4409,0.011878,{"contract_symbol":240,"symbol":240,"bid":221,"ask":228,"last":241,"change":221,"changePercent":9,"volume":221,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":221,"gamma":221,"theta":221,"vega":221,"rho":221,"in_the_money":14},"RMBS  261016P00055000",0.01,6,0.7647,{"strike":245,"call":246,"put":251,"callItm":54,"putItm":14,"isAtm":14},60,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":237,"implied_volatility":237,"delta":224,"gamma":221,"theta":221,"vega":221,"rho":250,"in_the_money":54},"RMBS  261016C00060000",46.7,50.1,0.012958,{"contract_symbol":252,"symbol":252,"bid":221,"ask":253,"last":254,"change":255,"changePercent":9,"volume":224,"openInterest":256,"open_interest":256,"iv":230,"implied_volatility":230,"delta":221,"gamma":221,"theta":257,"vega":221,"rho":221,"in_the_money":14},"RMBS  261016P00060000",0.25,0.7,0.57,222,-0.000001,{"strike":259,"call":260,"put":266,"callItm":54,"putItm":14,"isAtm":14},65,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":221,"changePercent":9,"volume":221,"openInterest":180,"open_interest":180,"iv":237,"implied_volatility":237,"delta":224,"gamma":221,"theta":221,"vega":221,"rho":265,"in_the_money":54},"RMBS  261016C00065000",41.7,45.3,20.64,0.014038,{"contract_symbol":267,"symbol":267,"bid":221,"ask":268,"last":229,"change":221,"changePercent":9,"volume":221,"openInterest":269,"open_interest":269,"iv":243,"implied_volatility":243,"delta":270,"gamma":271,"theta":272,"vega":271,"rho":221,"in_the_money":14},"RMBS  261016P00065000",0.95,205,-0.000002,0.000001,-0.000007,{"strike":274,"call":275,"put":282,"callItm":54,"putItm":14,"isAtm":14},70,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":279,"change":221,"changePercent":9,"volume":221,"openInterest":280,"open_interest":280,"iv":237,"implied_volatility":237,"delta":224,"gamma":221,"theta":221,"vega":221,"rho":281,"in_the_money":54},"RMBS  261016C00070000",37.4,39.8,36,18,0.015118,{"contract_symbol":283,"symbol":283,"bid":221,"ask":253,"last":284,"change":253,"changePercent":9,"volume":224,"openInterest":285,"open_interest":285,"iv":243,"implied_volatility":243,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":257,"in_the_money":14},"RMBS  261016P00070000",0.3,1763,-0.000036,0.000012,-0.000116,0.000024,{"strike":291,"call":292,"put":299,"callItm":54,"putItm":14,"isAtm":14},75,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":296,"change":221,"changePercent":9,"volume":221,"openInterest":297,"open_interest":297,"iv":237,"implied_volatility":237,"delta":224,"gamma":221,"theta":221,"vega":221,"rho":298,"in_the_money":54},"RMBS  261016C00075000",32.2,34.8,29.3,3,0.016197,{"contract_symbol":300,"symbol":300,"bid":221,"ask":301,"last":302,"change":303,"changePercent":9,"volume":304,"openInterest":305,"open_interest":305,"iv":243,"implied_volatility":243,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":14},"RMBS  261016P00075000",0.2,0.06,-0.27,12,138,-0.000392,0.000116,-0.001098,0.000226,-0.000009,{"strike":312,"call":313,"put":321,"callItm":54,"putItm":14,"isAtm":14},80,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":317,"change":221,"changePercent":9,"volume":221,"openInterest":318,"open_interest":318,"iv":237,"implied_volatility":237,"delta":319,"gamma":271,"theta":270,"vega":271,"rho":320,"in_the_money":54},"RMBS  261016C00080000",27.3,30.2,25.8,68,0.999999,0.017277,{"contract_symbol":322,"symbol":322,"bid":221,"ask":268,"last":284,"change":221,"changePercent":9,"volume":221,"openInterest":323,"open_interest":323,"iv":243,"implied_volatility":243,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":14},"RMBS  261016P00080000",253,-0.002683,0.000677,-0.006406,0.001322,-0.000065,{"strike":330,"call":331,"put":344,"callItm":54,"putItm":14,"isAtm":14},85,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":336,"changePercent":9,"volume":337,"openInterest":338,"open_interest":338,"iv":223,"implied_volatility":223,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":54},"RMBS  261016C00085000",21.6,24.7,22.77,-3.53,4,342,0.999935,0.000037,-0.000117,0.000042,0.018354,{"contract_symbol":345,"symbol":345,"bid":221,"ask":346,"last":53,"change":229,"changePercent":9,"volume":337,"openInterest":347,"open_interest":347,"iv":243,"implied_volatility":243,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":14},"RMBS  261016P00085000",0.35,199,-0.012393,0.002629,-0.02487,0.005131,-0.000303,{"strike":354,"call":355,"put":369,"callItm":54,"putItm":14,"isAtm":14},90,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":359,"change":360,"changePercent":9,"volume":361,"openInterest":362,"open_interest":362,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":54},"RMBS  261016C00090000",17.2,19.7,17.45,-4.61,5,464,0.3477,0.9999,0.000071,-0.000139,0.000063,0.019435,{"contract_symbol":370,"symbol":370,"bid":221,"ask":371,"last":372,"change":241,"changePercent":9,"volume":337,"openInterest":373,"open_interest":373,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":14},"RMBS  261016P00090000",0.15,0.16,193,0.6374,-0.01959,0.004673,-0.030705,0.0076,-0.000476,{"strike":381,"call":382,"put":394,"callItm":54,"putItm":14,"isAtm":14},95,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":221,"changePercent":9,"volume":221,"openInterest":387,"open_interest":387,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":54},"RMBS  261016C00095000",12.5,14.8,19.4,351,0.2562,0.999839,0.000151,-0.000161,0.000099,0.020512,{"contract_symbol":395,"symbol":395,"bid":371,"ask":396,"last":397,"change":398,"changePercent":9,"volume":180,"openInterest":399,"open_interest":399,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":14},"RMBS  261016P00095000",0.8,0.45,0.13,468,0.579,-0.05198,0.011502,-0.062362,0.016992,-0.001265,{"strike":407,"call":408,"put":422,"callItm":54,"putItm":14,"isAtm":14},100,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":412,"change":413,"changePercent":9,"volume":414,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":54},"RMBS  261016C00100000",7.8,10.1,8.5,-3.7,13,1895,0.426,0.913678,0.023131,-0.067907,0.025146,0.01951,{"contract_symbol":423,"symbol":423,"bid":268,"ask":424,"last":424,"change":425,"changePercent":9,"volume":426,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":14},"RMBS  261016P00100000",1.15,0.43,9,123,0.6476,-0.177686,0.025162,-0.170665,0.041575,-0.004395,{"strike":435,"call":436,"put":449,"callItm":54,"putItm":14,"isAtm":14},105,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":440,"change":441,"changePercent":9,"volume":361,"openInterest":442,"open_interest":442,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":54},"RMBS  261016C00105000",4.7,6.3,5.1,-3.31,1263,0.5229,0.6876,0.042374,-0.187437,0.056545,0.014964,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":224,"changePercent":9,"volume":426,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":14},"RMBS  261016P00105000",1.95,3.5,2.8,98,0.678,-0.345545,0.034036,-0.253106,0.05889,-0.008684,{"strike":462,"call":463,"put":477,"callItm":14,"putItm":54,"isAtm":54},110,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":467,"change":468,"changePercent":9,"volume":469,"openInterest":470,"open_interest":470,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":14},"RMBS  261016C00110000",1.9,3.6,2.7,-2.56,11,626,0.4677,0.444886,0.052885,-0.187146,0.063117,0.009927,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":242,"change":481,"changePercent":9,"volume":482,"openInterest":483,"open_interest":483,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":54},"RMBS  261016P00110000",3.7,6.1,2.95,25,101,0.6493,-0.530641,0.038349,-0.261516,0.06354,-0.013503,{"strike":491,"call":492,"put":505,"callItm":14,"putItm":54,"isAtm":14},115,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":496,"change":497,"changePercent":9,"volume":191,"openInterest":498,"open_interest":498,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":14},"RMBS  261016C00115000",1.3,2.05,1.45,-1.59,1115,0.5928,0.273206,0.035121,-0.199647,0.05313,0.006085,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":509,"change":221,"changePercent":9,"volume":221,"openInterest":297,"open_interest":297,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":54},"RMBS  261016P00115000",6.6,9.5,7.05,0.618,-0.717339,0.034255,-0.211609,0.054019,-0.018558,{"strike":517,"call":518,"put":530,"callItm":14,"putItm":54,"isAtm":14},120,{"contract_symbol":519,"symbol":519,"bid":182,"ask":520,"last":520,"change":521,"changePercent":9,"volume":522,"openInterest":523,"open_interest":523,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":14},"RMBS  261016C00120000",0.9,-0.4,39,1353,0.6137,0.146512,0.023412,-0.142634,0.036663,0.003286,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":534,"change":535,"changePercent":9,"volume":536,"openInterest":537,"open_interest":537,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":54},"RMBS  261016P00120000",10.8,13.3,12.75,4.4,2,7,0.5968,-0.860788,0.023259,-0.133981,0.035419,-0.022788,{"strike":545,"call":546,"put":557,"callItm":14,"putItm":54,"isAtm":14},125,{"contract_symbol":547,"symbol":547,"bid":229,"ask":224,"last":397,"change":548,"changePercent":9,"volume":549,"openInterest":550,"open_interest":550,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":14},"RMBS  261016C00125000",-0.16,28,361,0.6845,0.090337,0.014893,-0.112868,0.026013,0.002026,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":482,"change":221,"changePercent":9,"volume":221,"openInterest":297,"open_interest":297,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":54},"RMBS  261016P00125000",15.4,18.2,0.6498,-0.921524,0.014115,-0.096405,0.023405,-0.02523,{"strike":568,"call":569,"put":578,"callItm":14,"putItm":54,"isAtm":14},130,{"contract_symbol":570,"symbol":570,"bid":221,"ask":268,"last":284,"change":221,"changePercent":9,"volume":221,"openInterest":571,"open_interest":571,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":14},"RMBS  261016C00130000",236,0.7773,0.065594,0.010284,-0.100501,0.020398,0.001466,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":54},"RMBS  261016P00130000",20.1,23,0.7069,-0.952589,0.008753,-0.070755,0.01579,-0.027009,{"strike":589,"call":590,"put":600,"callItm":14,"putItm":54,"isAtm":14},135,{"contract_symbol":591,"symbol":591,"bid":221,"ask":424,"last":592,"change":221,"changePercent":9,"volume":221,"openInterest":593,"open_interest":593,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":14},"RMBS  261016C00135000",0.64,203,0.8622,0.049803,0.007465,-0.089758,0.016423,0.00111,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":604,"change":221,"changePercent":9,"volume":221,"openInterest":337,"open_interest":337,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":54},"RMBS  261016P00135000",24.9,27.9,32.7,0.7033,-0.979562,0.00439,-0.035123,0.007878,-0.028691,{"strike":612,"call":613,"put":622,"callItm":14,"putItm":54,"isAtm":14},140,{"contract_symbol":614,"symbol":614,"bid":221,"ask":615,"last":229,"change":221,"changePercent":9,"volume":221,"openInterest":616,"open_interest":616,"iv":594,"implied_volatility":594,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":14},"RMBS  261016C00140000",0.75,535,0.026569,0.004465,-0.053692,0.009824,0.000595,{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":626,"change":221,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":54},"RMBS  261016P00140000",29.9,32.8,37.5,0.706,-0.991508,0.002048,-0.016513,0.00369,-0.030043,{"strike":634,"call":635,"put":645,"callItm":14,"putItm":54,"isAtm":14},145,{"contract_symbol":636,"symbol":636,"bid":221,"ask":224,"last":637,"change":221,"changePercent":9,"volume":221,"openInterest":638,"open_interest":638,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":14},"RMBS  261016C00145000",0.08,126,0.8651,0.013799,0.00255,-0.030874,0.00563,0.00031,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":605,"implied_volatility":605,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":54},"RMBS  261016P00145000",34.9,37.8,-0.996892,0.000841,-0.006727,0.001509,-0.031242,{"strike":655,"call":656,"put":664,"callItm":14,"putItm":54,"isAtm":14},150,{"contract_symbol":657,"symbol":657,"bid":221,"ask":229,"last":53,"change":221,"changePercent":9,"volume":221,"openInterest":658,"open_interest":658,"iv":594,"implied_volatility":594,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":14},"RMBS  261016C00150000",132,0.0066,0.001343,-0.016152,0.002955,0.000149,{"contract_symbol":665,"symbol":665,"bid":666,"ask":667,"last":668,"change":221,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":627,"implied_volatility":627,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":54},"RMBS  261016P00150000",39.9,42.8,37,-0.998864,0.000336,-0.002707,0.000605,-0.032369,"2026-10-08T23:02:40.074309+00:00"]