[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RMD":3,"homepage-market-summary":35,"stock-options-RMD":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RMD","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},"ResMed Inc.","NYSE",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","ResMed is one of the largest respiratory care device companies globally, primarily developing and supplying flow generators, masks, and accessories for the treatment of sleep apnea. Increasing diagnosis of sleep apnea, combined with aging populations and increasing prevalence of obesity, is resulting in a structurally growing market. The company earns roughly two-thirds of its revenue in the Americas and the balance across other regions dominated by Europe, Japan, and Australia. Recent developments and acquisitions have focused on digital health as ResMed is aiming to differentiate itself through the provision of clinical data for use by the patient, medical care advisor, and payer in the out-of-hospital setting.","11,370","San Diego, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1644,2.64,"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},226.73,225.79,226.875,223.04,225.98,0.75,0.33,608771.932089,21508,225.7856,284.87,180.27,1241346.6148407937,44.4,7889,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"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":26,"pct_change":78,"is_up":58,"sparkline":79,"date":5},"VIX","CBOE VIX",15.41,2.19,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":58,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":58},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":58},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":26,"price":136,"is_up":58},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":58},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":58},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":179,"has_options":58,"symbol":4,"underlying_price":20,"selected_expiration":180,"days_to_expiration":183,"iv_index":185,"expiration_iv":185,"kpis":186,"expirations":190,"strikes":208,"updated_at":813,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.5,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},94,3644,0.08,[191,192,196,200,204],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":193,"label":193,"type":182,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-11-20",43,"261120",{"date":197,"label":197,"type":182,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-12-18",71,"261218",{"date":201,"label":201,"type":182,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-01-15",99,"270115",{"date":205,"label":205,"type":182,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2027-04-16",190,"270416",[209,223,234,245,256,268,280,292,304,318,334,354,375,396,416,436,458,479,503,529,555,582,606,629,653,674,694,713,731,746,761,773,783,792,802],{"strike":210,"call":211,"put":219,"callItm":58,"putItm":14,"isAtm":14},120,{"contract_symbol":212,"symbol":212,"bid":213,"ask":214,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":217,"gamma":215,"theta":215,"vega":215,"rho":218,"in_the_money":58},"RMD   261016C00120000",104.6,108.4,0,0.4911,1,0.026301,{"contract_symbol":220,"symbol":220,"bid":215,"ask":221,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":222,"implied_volatility":222,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"RMD   261016P00120000",2.15,0.4759,{"strike":224,"call":225,"put":230,"callItm":58,"putItm":14,"isAtm":14},125,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":217,"gamma":215,"theta":215,"vega":215,"rho":229,"in_the_money":58},"RMD   261016C00125000",99.8,103.6,0.027397,{"contract_symbol":231,"symbol":231,"bid":215,"ask":221,"last":232,"change":215,"changePercent":9,"volume":215,"openInterest":233,"open_interest":233,"iv":222,"implied_volatility":222,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"RMD   261016P00125000",0.25,14,{"strike":235,"call":236,"put":241,"callItm":58,"putItm":14,"isAtm":14},130,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":217,"gamma":215,"theta":215,"vega":215,"rho":240,"in_the_money":58},"RMD   261016C00130000",94.8,98.5,0.028493,{"contract_symbol":242,"symbol":242,"bid":215,"ask":221,"last":243,"change":215,"changePercent":9,"volume":215,"openInterest":244,"open_interest":244,"iv":222,"implied_volatility":222,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"RMD   261016P00130000",1.45,2,{"strike":246,"call":247,"put":253,"callItm":58,"putItm":14,"isAtm":14},135,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":251,"change":215,"changePercent":9,"volume":215,"openInterest":217,"open_interest":217,"iv":216,"implied_volatility":216,"delta":217,"gamma":215,"theta":215,"vega":215,"rho":252,"in_the_money":58},"RMD   261016C00135000",89.8,93.5,72,0.029589,{"contract_symbol":254,"symbol":254,"bid":215,"ask":221,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":217,"open_interest":217,"iv":255,"implied_volatility":255,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"RMD   261016P00135000",0.4738,{"strike":257,"call":258,"put":265,"callItm":58,"putItm":14,"isAtm":14},140,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":262,"change":215,"changePercent":9,"volume":215,"openInterest":263,"open_interest":263,"iv":216,"implied_volatility":216,"delta":217,"gamma":215,"theta":215,"vega":215,"rho":264,"in_the_money":58},"RMD   261016C00140000",84.8,88.5,91.99,40,0.030684,{"contract_symbol":266,"symbol":266,"bid":215,"ask":221,"last":267,"change":215,"changePercent":9,"volume":215,"openInterest":217,"open_interest":217,"iv":222,"implied_volatility":222,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"RMD   261016P00140000",1.97,{"strike":269,"call":270,"put":278,"callItm":58,"putItm":14,"isAtm":14},145,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":274,"change":215,"changePercent":9,"volume":215,"openInterest":275,"open_interest":275,"iv":276,"implied_volatility":276,"delta":217,"gamma":215,"theta":215,"vega":215,"rho":277,"in_the_money":58},"RMD   261016C00145000",79.8,83.5,87.01,80,0.5001,0.03178,{"contract_symbol":279,"symbol":279,"bid":215,"ask":221,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":255,"implied_volatility":255,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"RMD   261016P00145000",{"strike":281,"call":282,"put":289,"callItm":58,"putItm":14,"isAtm":14},150,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":286,"change":215,"changePercent":9,"volume":215,"openInterest":287,"open_interest":287,"iv":216,"implied_volatility":216,"delta":217,"gamma":215,"theta":215,"vega":215,"rho":288,"in_the_money":58},"RMD   261016C00150000",74.8,78.4,82.13,41,0.032876,{"contract_symbol":290,"symbol":290,"bid":215,"ask":221,"last":291,"change":215,"changePercent":9,"volume":215,"openInterest":244,"open_interest":244,"iv":222,"implied_volatility":222,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"RMD   261016P00150000",0.4,{"strike":293,"call":294,"put":300,"callItm":58,"putItm":14,"isAtm":14},155,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":276,"implied_volatility":276,"delta":217,"gamma":215,"theta":298,"vega":215,"rho":299,"in_the_money":58},"RMD   261016C00155000",69.8,73.5,-0.000001,0.033972,{"contract_symbol":301,"symbol":301,"bid":215,"ask":221,"last":302,"change":215,"changePercent":9,"volume":215,"openInterest":303,"open_interest":303,"iv":222,"implied_volatility":222,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"RMD   261016P00155000",0.9,5,{"strike":305,"call":306,"put":315,"callItm":58,"putItm":14,"isAtm":14},160,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":215,"changePercent":9,"volume":215,"openInterest":217,"open_interest":217,"iv":216,"implied_volatility":216,"delta":311,"gamma":215,"theta":312,"vega":313,"rho":314,"in_the_money":58},"RMD   261016C00160000",64.7,68.5,41.15,0.999999,-0.000004,0.000001,0.035068,{"contract_symbol":316,"symbol":316,"bid":215,"ask":221,"last":317,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":255,"implied_volatility":255,"delta":215,"gamma":215,"theta":298,"vega":215,"rho":215,"in_the_money":14},"RMD   261016P00160000",0.97,{"strike":319,"call":320,"put":328,"callItm":58,"putItm":14,"isAtm":14},165,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":324,"gamma":313,"theta":325,"vega":326,"rho":327,"in_the_money":58},"RMD   261016C00165000",60.3,63.5,0.999995,-0.000025,0.000008,0.036163,{"contract_symbol":329,"symbol":329,"bid":215,"ask":221,"last":302,"change":215,"changePercent":9,"volume":215,"openInterest":330,"open_interest":330,"iv":222,"implied_volatility":222,"delta":331,"gamma":313,"theta":332,"vega":333,"rho":215,"in_the_money":14},"RMD   261016P00165000",4,-0.000003,-0.000013,0.000004,{"strike":335,"call":336,"put":347,"callItm":58,"putItm":14,"isAtm":14},170,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":340,"change":215,"changePercent":9,"volume":215,"openInterest":341,"open_interest":341,"iv":276,"implied_volatility":276,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":58},"RMD   261016C00170000",55.3,58.5,29,20,0.999957,0.000011,-0.000188,0.00006,0.037258,{"contract_symbol":348,"symbol":348,"bid":215,"ask":25,"last":189,"change":349,"changePercent":9,"volume":217,"openInterest":194,"open_interest":194,"iv":255,"implied_volatility":255,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":298,"in_the_money":14},"RMD   261016P00170000",-2.42,-0.000017,0.000005,-0.000075,0.000025,{"strike":355,"call":356,"put":365,"callItm":58,"putItm":14,"isAtm":14},175,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":58},"RMD   261016C00175000",50.2,52.9,0.99984,0.000037,-0.000634,0.000207,0.038347,{"contract_symbol":366,"symbol":366,"bid":215,"ask":25,"last":367,"change":368,"changePercent":9,"volume":217,"openInterest":369,"open_interest":369,"iv":222,"implied_volatility":222,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":14},"RMD   261016P00175000",0.09,-0.78,17,-0.000103,0.000026,-0.000407,0.000137,-0.000005,{"strike":376,"call":377,"put":387,"callItm":58,"putItm":14,"isAtm":14},180,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":381,"change":215,"changePercent":9,"volume":215,"openInterest":244,"open_interest":244,"iv":276,"implied_volatility":276,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":58},"RMD   261016C00180000",44.8,47.9,21.2,0.999196,0.000164,-0.00289,0.000925,0.039411,{"contract_symbol":388,"symbol":388,"bid":215,"ask":389,"last":111,"change":215,"changePercent":9,"volume":215,"openInterest":390,"open_interest":390,"iv":222,"implied_volatility":222,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":14},"RMD   261016P00180000",0.7,122,-0.000464,0.000104,-0.001656,0.000557,-0.000024,{"strike":397,"call":398,"put":407,"callItm":58,"putItm":14,"isAtm":14},185,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":58},"RMD   261016C00185000",39.8,42.9,0.997701,0.000436,-0.007408,0.002415,0.04043,{"contract_symbol":408,"symbol":408,"bid":215,"ask":25,"last":409,"change":215,"changePercent":9,"volume":215,"openInterest":410,"open_interest":410,"iv":222,"implied_volatility":222,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":14},"RMD   261016P00185000",0.16,178,-0.001737,0.000349,-0.005564,0.001872,-0.000088,{"strike":206,"call":417,"put":427,"callItm":58,"putItm":14,"isAtm":14},{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":421,"change":215,"changePercent":9,"volume":215,"openInterest":244,"open_interest":244,"iv":216,"implied_volatility":216,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":58},"RMD   261016C00190000",34.8,37.9,21.8,0.99319,0.001154,-0.019584,0.006384,0.041296,{"contract_symbol":428,"symbol":428,"bid":215,"ask":25,"last":429,"change":215,"changePercent":9,"volume":215,"openInterest":430,"open_interest":430,"iv":222,"implied_volatility":222,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":14},"RMD   261016P00190000",0.27,31,-0.005482,0.000982,-0.015656,0.005267,-0.000279,{"strike":437,"call":438,"put":448,"callItm":58,"putItm":14,"isAtm":14},195,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":442,"change":215,"changePercent":9,"volume":215,"openInterest":244,"open_interest":244,"iv":216,"implied_volatility":216,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":58},"RMD   261016C00195000",29.9,33.6,46.5,0.982564,0.002613,-0.044359,0.014461,0.041849,{"contract_symbol":449,"symbol":449,"bid":215,"ask":450,"last":451,"change":215,"changePercent":9,"volume":215,"openInterest":452,"open_interest":452,"iv":255,"implied_volatility":255,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":14},"RMD   261016P00195000",0.95,0.77,22,-0.014467,0.002308,-0.036465,0.012322,-0.000737,{"strike":459,"call":460,"put":470,"callItm":58,"putItm":14,"isAtm":14},200,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":464,"change":215,"changePercent":9,"volume":215,"openInterest":369,"open_interest":369,"iv":216,"implied_volatility":216,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":58},"RMD   261016C00200000",24.9,28.5,30.05,0.960935,0.005128,-0.087039,0.028374,0.041835,{"contract_symbol":471,"symbol":471,"bid":215,"ask":25,"last":472,"change":215,"changePercent":9,"volume":215,"openInterest":473,"open_interest":473,"iv":222,"implied_volatility":222,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":14},"RMD   261016P00200000",0.61,183,-0.034701,0.004803,-0.07655,0.025755,-0.001774,{"strike":480,"call":481,"put":494,"callItm":58,"putItm":14,"isAtm":14},210,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":485,"change":486,"changePercent":9,"volume":217,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":58},"RMD   261016C00210000",15.7,18.7,15.08,-4.57,45,0.4026,0.905905,0.01242,-0.141648,0.056334,0.041217,{"contract_symbol":495,"symbol":495,"bid":215,"ask":389,"last":429,"change":496,"changePercent":9,"volume":217,"openInterest":275,"open_interest":275,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":14},"RMD   261016P00210000",-0.07,0.3352,-0.058265,0.010347,-0.081808,0.039076,-0.002958,{"strike":504,"call":505,"put":517,"callItm":58,"putItm":14,"isAtm":14},220,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":509,"change":510,"changePercent":9,"volume":244,"openInterest":319,"open_interest":319,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":58},"RMD   261016C00220000",6.8,10.2,8.1,3.46,0.3204,0.745033,0.029854,-0.215693,0.107778,0.035179,{"contract_symbol":518,"symbol":518,"bid":389,"ask":519,"last":520,"change":521,"changePercent":9,"volume":330,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":14},"RMD   261016P00220000",1.8,1.4,-0.3,197,0.2721,-0.22119,0.03252,-0.169428,0.099695,-0.011251,{"strike":530,"call":531,"put":543,"callItm":14,"putItm":58,"isAtm":14},230,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":535,"change":232,"changePercent":9,"volume":330,"openInterest":536,"open_interest":536,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":14},"RMD   261016C00230000",1.65,2.65,2.4,238,0.2696,0.367365,0.041629,-0.212895,0.126439,0.017766,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":215,"changePercent":9,"volume":215,"openInterest":548,"open_interest":548,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":58},"RMD   261016P00230000",4.3,6.3,5.2,265,0.2446,-0.647036,0.045252,-0.190524,0.124709,-0.033291,{"strike":556,"call":557,"put":570,"callItm":14,"putItm":58,"isAtm":14},240,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":291,"change":561,"changePercent":9,"volume":562,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":14},"RMD   261016C00240000",0.2,1.7,-0.15,79,521,0.2665,0.077533,0.016229,-0.08112,0.048732,0.003785,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":215,"changePercent":9,"volume":215,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":58},"RMD   261016P00240000",12.6,15.1,13.18,114,0.2856,-0.907249,0.017321,-0.099437,0.055739,-0.048082,{"strike":583,"call":584,"put":595,"callItm":14,"putItm":58,"isAtm":14},250,{"contract_symbol":585,"symbol":585,"bid":57,"ask":586,"last":587,"change":561,"changePercent":9,"volume":217,"openInterest":588,"open_interest":588,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":14},"RMD   261016C00250000",0.45,0.15,694,0.3893,0.047839,0.007618,-0.081268,0.033418,0.002322,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":599,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":58},"RMD   261016P00250000",21.7,24.8,24.18,0.3923,-0.950862,0.007725,-0.083653,0.034142,-0.05241,{"strike":607,"call":608,"put":618,"callItm":14,"putItm":58,"isAtm":14},260,{"contract_symbol":609,"symbol":609,"bid":215,"ask":25,"last":610,"change":215,"changePercent":9,"volume":215,"openInterest":611,"open_interest":611,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":14},"RMD   261016C00260000",0.18,245,0.4897,0.031981,0.004364,-0.07365,0.02408,0.001545,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":622,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":58},"RMD   261016P00260000",32.5,34.9,55.6,0.4942,-0.966731,0.004468,-0.076793,0.024877,-0.055378,{"strike":630,"call":631,"put":642,"callItm":14,"putItm":58,"isAtm":14},270,{"contract_symbol":632,"symbol":632,"bid":215,"ask":633,"last":634,"change":215,"changePercent":9,"volume":215,"openInterest":635,"open_interest":635,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":14},"RMD   261016C00270000",1.2,0.32,163,0.5718,0.021636,0.002696,-0.062036,0.017371,0.001042,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":646,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":58},"RMD   261016P00270000",42.2,44.7,76.5,0.5652,-0.979607,0.002595,-0.058325,0.016523,-0.058194,{"strike":654,"call":655,"put":665,"callItm":14,"putItm":58,"isAtm":14},280,{"contract_symbol":656,"symbol":656,"bid":215,"ask":221,"last":657,"change":215,"changePercent":9,"volume":215,"openInterest":658,"open_interest":658,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":14},"RMD   261016C00280000",0.28,77,0.572,0.007151,0.001034,-0.023815,0.006666,0.000346,{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":647,"implied_volatility":647,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":58},"RMD   261016P00280000",51.9,55.4,-0.993437,0.00097,-0.02181,0.006179,-0.061052,{"strike":675,"call":676,"put":684,"callItm":14,"putItm":58,"isAtm":14},290,{"contract_symbol":677,"symbol":677,"bid":215,"ask":389,"last":678,"change":215,"changePercent":9,"volume":215,"openInterest":217,"open_interest":217,"iv":659,"implied_volatility":659,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":14},"RMD   261016C00290000",4.5,0.002092,0.000344,-0.00792,0.002217,0.000101,{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":58},"RMD   261016P00290000",62.3,65.3,0.5769,-0.997736,0.000366,-0.008582,0.002381,-0.063451,{"strike":695,"call":696,"put":704,"callItm":14,"putItm":58,"isAtm":14},300,{"contract_symbol":697,"symbol":697,"bid":215,"ask":221,"last":698,"change":215,"changePercent":9,"volume":215,"openInterest":217,"open_interest":217,"iv":636,"implied_volatility":636,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":14},"RMD   261016C00300000",3.2,0.000546,0.0001,-0.00231,0.000647,0.000027,{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":688,"implied_volatility":688,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":58},"RMD   261016P00300000",71.7,75.4,-0.999393,0.00011,-0.00257,0.000713,-0.065723,{"strike":714,"call":715,"put":722,"callItm":14,"putItm":58,"isAtm":14},310,{"contract_symbol":716,"symbol":716,"bid":215,"ask":221,"last":717,"change":215,"changePercent":9,"volume":215,"openInterest":217,"open_interest":217,"iv":636,"implied_volatility":636,"delta":718,"gamma":371,"theta":719,"vega":720,"rho":721,"in_the_money":14},"RMD   261016C00310000",0.85,0.00013,-0.000605,0.000169,0.000006,{"contract_symbol":723,"symbol":723,"bid":724,"ask":725,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":688,"implied_volatility":688,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":58},"RMD   261016P00310000",82.2,84.9,-0.999852,0.000029,-0.00069,0.000191,-0.067937,{"strike":732,"call":733,"put":738,"callItm":14,"putItm":58,"isAtm":14},320,{"contract_symbol":734,"symbol":734,"bid":215,"ask":221,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":636,"implied_volatility":636,"delta":735,"gamma":721,"theta":736,"vega":737,"rho":313,"in_the_money":14},"RMD   261016C00320000",0.000028,-0.000143,0.00004,{"contract_symbol":739,"symbol":739,"bid":740,"ask":741,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":647,"implied_volatility":647,"delta":742,"gamma":351,"theta":743,"vega":744,"rho":745,"in_the_money":58},"RMD   261016P00320000",92,95.3,-0.999977,-0.000117,0.000033,-0.070135,{"strike":747,"call":748,"put":752,"callItm":14,"putItm":58,"isAtm":14},330,{"contract_symbol":749,"symbol":749,"bid":215,"ask":221,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":659,"implied_volatility":659,"delta":721,"gamma":313,"theta":750,"vega":751,"rho":215,"in_the_money":14},"RMD   261016C00330000",-0.000031,0.000009,{"contract_symbol":753,"symbol":753,"bid":754,"ask":755,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":688,"implied_volatility":688,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":58},"RMD   261016P00330000",102.3,105.3,-0.999993,0.000002,-0.000037,0.00001,-0.072327,{"strike":762,"call":763,"put":766,"callItm":14,"putItm":58,"isAtm":14},340,{"contract_symbol":764,"symbol":764,"bid":215,"ask":221,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":636,"implied_volatility":636,"delta":313,"gamma":215,"theta":765,"vega":757,"rho":215,"in_the_money":14},"RMD   261016C00340000",-0.000006,{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":688,"implied_volatility":688,"delta":770,"gamma":215,"theta":771,"vega":757,"rho":772,"in_the_money":58},"RMD   261016P00340000",112.3,115.4,-0.999999,-0.000008,-0.074519,{"strike":774,"call":775,"put":777,"callItm":14,"putItm":58,"isAtm":14},350,{"contract_symbol":776,"symbol":776,"bid":215,"ask":221,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":636,"implied_volatility":636,"delta":215,"gamma":215,"theta":298,"vega":215,"rho":215,"in_the_money":14},"RMD   261016C00350000",{"contract_symbol":778,"symbol":778,"bid":779,"ask":780,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":688,"implied_volatility":688,"delta":781,"gamma":215,"theta":298,"vega":215,"rho":782,"in_the_money":58},"RMD   261016P00350000",122.2,124.9,-1,-0.076711,{"strike":784,"call":785,"put":787,"callItm":14,"putItm":58,"isAtm":14},360,{"contract_symbol":786,"symbol":786,"bid":215,"ask":221,"last":389,"change":215,"changePercent":9,"volume":215,"openInterest":217,"open_interest":217,"iv":636,"implied_volatility":636,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"RMD   261016C00360000",{"contract_symbol":788,"symbol":788,"bid":789,"ask":790,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":688,"implied_volatility":688,"delta":781,"gamma":215,"theta":215,"vega":215,"rho":791,"in_the_money":58},"RMD   261016P00360000",131.7,134.9,-0.078903,{"strike":793,"call":794,"put":797,"callItm":14,"putItm":58,"isAtm":14},370,{"contract_symbol":795,"symbol":795,"bid":215,"ask":221,"last":389,"change":215,"changePercent":9,"volume":215,"openInterest":796,"open_interest":796,"iv":636,"implied_volatility":636,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"RMD   261016C00370000",3,{"contract_symbol":798,"symbol":798,"bid":799,"ask":800,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":688,"implied_volatility":688,"delta":781,"gamma":215,"theta":215,"vega":215,"rho":801,"in_the_money":58},"RMD   261016P00370000",142.2,145.3,-0.081094,{"strike":803,"call":804,"put":807,"callItm":14,"putItm":58,"isAtm":14},380,{"contract_symbol":805,"symbol":805,"bid":215,"ask":221,"last":806,"change":215,"changePercent":9,"volume":215,"openInterest":244,"open_interest":244,"iv":636,"implied_volatility":636,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"RMD   261016C00380000",0.3,{"contract_symbol":808,"symbol":808,"bid":809,"ask":810,"last":811,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":647,"implied_volatility":647,"delta":781,"gamma":215,"theta":215,"vega":215,"rho":812,"in_the_money":58},"RMD   261016P00380000",152.3,155.4,174,-0.083287,"2026-10-08T23:02:08.153034+00:00"]