[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RNG":3,"homepage-market-summary":35,"stock-options-RNG":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RNG","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},"RINGCENTRAL, INC.","NYSE",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","RingCentral is a unified communications as a service, or UCaaS, provider. Its software helps users communicate and collaborate via voice, video, and messaging across all device types and all from one platform. RingCentral helps customers modernize and move from legacy on-premises systems to modern, cloud-based systems. Beyond its core RingCentral MVP solution, RingCentral also offers a cloud-based contact center solution, a stand-alone video meetings solution, and webinars.","7,378","Belmont, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6382,0.5,"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},78.35,77.11,78.8473,76.76,76.54,1.81,2.36,1306449.893301,23225,78.1346,81.9016,24.14,1841431.701556389,93.9,3277,{"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":238,"updated_at":958,"task_id":9},"SUCCESS",{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.8,{"total_volume":188,"total_open_interest":189,"put_call_ratio":190,"implied_volatility":186},123,4842,0.05,[192,193,198,202,206,210,214,218,222,226,230,234],{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},{"date":194,"label":194,"type":195,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":199,"label":199,"type":183,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-23",15,"261023",{"date":203,"label":203,"type":183,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-10-30",22,"261030",{"date":207,"label":207,"type":183,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-06",29,"261106",{"date":211,"label":211,"type":183,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-13",36,"261113",{"date":215,"label":215,"type":195,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-11-20",43,"261120",{"date":219,"label":219,"type":183,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2026-11-27",50,"261127",{"date":223,"label":223,"type":195,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-01-15",99,"270115",{"date":227,"label":227,"type":195,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-04-16",190,"270416",{"date":231,"label":231,"type":195,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2028-01-21",470,"280121",{"date":235,"label":235,"type":195,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2029-01-19",834,"290119",[239,253,266,277,288,300,316,329,342,355,367,379,391,405,420,436,451,467,486,504,526,544,564,584,606,627,649,674,698,722,744,766,789,808,827,846,868,884,901,918,933,946],{"strike":240,"call":241,"put":248,"callItm":58,"putItm":14,"isAtm":14},35,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":184,"gamma":245,"theta":245,"vega":245,"rho":247,"in_the_money":58},"RNG   261009C00035000",41.5,44.3,0,0.6745,0.000839,{"contract_symbol":249,"symbol":249,"bid":245,"ask":250,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":251,"implied_volatility":251,"delta":245,"gamma":245,"theta":252,"vega":245,"rho":245,"in_the_money":14},"RNG   261009P00035000",0.9,0.8878,-0.105708,{"strike":254,"call":255,"put":262,"callItm":58,"putItm":14,"isAtm":14},40,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":259,"implied_volatility":259,"delta":184,"gamma":245,"theta":260,"vega":245,"rho":261,"in_the_money":58},"RNG   261009C00040000",36.5,39.4,0.6973,-0.000001,0.000958,{"contract_symbol":263,"symbol":263,"bid":245,"ask":250,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":264,"implied_volatility":264,"delta":245,"gamma":245,"theta":265,"vega":245,"rho":245,"in_the_money":14},"RNG   261009P00040000",0.8802,-0.120581,{"strike":267,"call":268,"put":274,"callItm":58,"putItm":14,"isAtm":14},45,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":184,"gamma":245,"theta":272,"vega":245,"rho":273,"in_the_money":58},"RNG   261009C00045000",31.5,34.3,-0.000003,0.001078,{"contract_symbol":275,"symbol":275,"bid":245,"ask":250,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":251,"implied_volatility":251,"delta":245,"gamma":245,"theta":276,"vega":245,"rho":245,"in_the_money":14},"RNG   261009P00045000",-0.13596,{"strike":220,"call":278,"put":284,"callItm":58,"putItm":14,"isAtm":14},{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":184,"gamma":245,"theta":282,"vega":245,"rho":283,"in_the_money":58},"RNG   261009C00050000",26.5,29.2,-0.000005,0.001198,{"contract_symbol":285,"symbol":285,"bid":245,"ask":286,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":251,"implied_volatility":251,"delta":245,"gamma":245,"theta":287,"vega":245,"rho":245,"in_the_money":14},"RNG   261009P00050000",0.75,-0.151089,{"strike":289,"call":290,"put":297,"callItm":58,"putItm":14,"isAtm":14},55,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":9,"changePercent":9,"volume":184,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":184,"gamma":245,"theta":295,"vega":245,"rho":296,"in_the_money":58},"RNG   261009C00055000",21.6,24.1,22.75,-0.000008,0.001318,{"contract_symbol":298,"symbol":298,"bid":245,"ask":286,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":251,"implied_volatility":251,"delta":245,"gamma":245,"theta":299,"vega":245,"rho":245,"in_the_money":14},"RNG   261009P00055000",-0.16622,{"strike":301,"call":302,"put":311,"callItm":58,"putItm":14,"isAtm":14},56,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":306,"change":307,"changePercent":9,"volume":184,"openInterest":308,"open_interest":308,"iv":259,"implied_volatility":259,"delta":184,"gamma":245,"theta":309,"vega":245,"rho":310,"in_the_money":58},"RNG   261009C00056000",20.7,23,21.82,0.79,4,-0.000009,0.001342,{"contract_symbol":312,"symbol":312,"bid":245,"ask":286,"last":313,"change":245,"changePercent":9,"volume":245,"openInterest":314,"open_interest":314,"iv":264,"implied_volatility":264,"delta":245,"gamma":245,"theta":315,"vega":245,"rho":245,"in_the_money":14},"RNG   261009P00056000",0.19,5,-0.168998,{"strike":317,"call":318,"put":324,"callItm":58,"putItm":14,"isAtm":14},57,{"contract_symbol":319,"symbol":319,"bid":320,"ask":204,"last":321,"change":245,"changePercent":9,"volume":245,"openInterest":322,"open_interest":322,"iv":246,"implied_volatility":246,"delta":184,"gamma":245,"theta":309,"vega":245,"rho":323,"in_the_money":58},"RNG   261009C00057000",19.9,20.1,11,0.001366,{"contract_symbol":325,"symbol":325,"bid":245,"ask":286,"last":326,"change":245,"changePercent":9,"volume":245,"openInterest":327,"open_interest":327,"iv":251,"implied_volatility":251,"delta":245,"gamma":245,"theta":328,"vega":245,"rho":245,"in_the_money":14},"RNG   261009P00057000",0.36,6,-0.172273,{"strike":330,"call":331,"put":337,"callItm":58,"putItm":14,"isAtm":14},58,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":184,"gamma":245,"theta":335,"vega":245,"rho":336,"in_the_money":58},"RNG   261009C00058000",18.7,21.1,-0.00001,0.00139,{"contract_symbol":338,"symbol":338,"bid":245,"ask":286,"last":339,"change":245,"changePercent":9,"volume":245,"openInterest":340,"open_interest":340,"iv":251,"implied_volatility":251,"delta":245,"gamma":245,"theta":341,"vega":245,"rho":245,"in_the_money":14},"RNG   261009P00058000",0.41,2,-0.1753,{"strike":343,"call":344,"put":352,"callItm":58,"putItm":14,"isAtm":14},59,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":348,"change":349,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":259,"implied_volatility":259,"delta":184,"gamma":245,"theta":350,"vega":245,"rho":351,"in_the_money":58},"RNG   261009C00059000",17.8,19.8,18.8,-1.77,-0.000011,0.001413,{"contract_symbol":353,"symbol":353,"bid":245,"ask":250,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":251,"implied_volatility":251,"delta":245,"gamma":245,"theta":354,"vega":245,"rho":245,"in_the_money":14},"RNG   261009P00059000",-0.178327,{"strike":356,"call":357,"put":363,"callItm":58,"putItm":14,"isAtm":14},60,{"contract_symbol":358,"symbol":358,"bid":359,"ask":348,"last":346,"change":360,"changePercent":9,"volume":184,"openInterest":308,"open_interest":308,"iv":246,"implied_volatility":246,"delta":184,"gamma":245,"theta":361,"vega":245,"rho":362,"in_the_money":58},"RNG   261009C00060000",16.8,0.28,-0.000012,0.001438,{"contract_symbol":364,"symbol":364,"bid":245,"ask":286,"last":365,"change":245,"changePercent":9,"volume":245,"openInterest":184,"open_interest":184,"iv":251,"implied_volatility":251,"delta":245,"gamma":245,"theta":366,"vega":245,"rho":245,"in_the_money":14},"RNG   261009P00060000",0.43,-0.181355,{"strike":368,"call":369,"put":376,"callItm":58,"putItm":14,"isAtm":14},61,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":373,"change":245,"changePercent":9,"volume":245,"openInterest":374,"open_interest":374,"iv":246,"implied_volatility":246,"delta":184,"gamma":245,"theta":361,"vega":245,"rho":375,"in_the_money":58},"RNG   261009C00061000",15.5,18.2,16.52,3,0.001462,{"contract_symbol":377,"symbol":377,"bid":245,"ask":250,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":251,"implied_volatility":251,"delta":245,"gamma":245,"theta":378,"vega":245,"rho":245,"in_the_money":14},"RNG   261009P00061000",-0.184384,{"strike":380,"call":381,"put":387,"callItm":58,"putItm":14,"isAtm":14},62,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":259,"implied_volatility":259,"delta":184,"gamma":245,"theta":385,"vega":245,"rho":386,"in_the_money":58},"RNG   261009C00062000",14.5,17.2,-0.000013,0.001485,{"contract_symbol":388,"symbol":388,"bid":245,"ask":286,"last":389,"change":245,"changePercent":9,"volume":245,"openInterest":340,"open_interest":340,"iv":264,"implied_volatility":264,"delta":245,"gamma":245,"theta":390,"vega":245,"rho":245,"in_the_money":14},"RNG   261009P00062000",0.18,-0.187166,{"strike":392,"call":393,"put":401,"callItm":58,"putItm":14,"isAtm":14},63,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":398,"changePercent":9,"volume":340,"openInterest":340,"open_interest":340,"iv":246,"implied_volatility":246,"delta":184,"gamma":245,"theta":399,"vega":245,"rho":400,"in_the_money":58},"RNG   261009C00063000",13.7,16.1,14.6,-2,-0.000014,0.001509,{"contract_symbol":402,"symbol":402,"bid":245,"ask":286,"last":403,"change":245,"changePercent":9,"volume":245,"openInterest":308,"open_interest":308,"iv":251,"implied_volatility":251,"delta":245,"gamma":245,"theta":404,"vega":245,"rho":245,"in_the_money":14},"RNG   261009P00063000",0.53,-0.190445,{"strike":406,"call":407,"put":415,"callItm":58,"putItm":14,"isAtm":14},64,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":412,"changePercent":9,"volume":340,"openInterest":340,"open_interest":340,"iv":246,"implied_volatility":246,"delta":184,"gamma":245,"theta":413,"vega":245,"rho":414,"in_the_money":58},"RNG   261009C00064000",13.3,15.1,13.6,-2.07,-0.000015,0.001533,{"contract_symbol":416,"symbol":416,"bid":245,"ask":286,"last":417,"change":245,"changePercent":9,"volume":245,"openInterest":374,"open_interest":374,"iv":251,"implied_volatility":251,"delta":260,"gamma":418,"theta":419,"vega":245,"rho":245,"in_the_money":14},"RNG   261009P00064000",0.57,0.000002,-0.193476,{"strike":421,"call":422,"put":429,"callItm":58,"putItm":14,"isAtm":14},65,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":245,"changePercent":9,"volume":245,"openInterest":340,"open_interest":340,"iv":259,"implied_volatility":259,"delta":184,"gamma":245,"theta":427,"vega":245,"rho":428,"in_the_money":58},"RNG   261009C00065000",12.3,14,12.35,-0.000016,0.001557,{"contract_symbol":430,"symbol":430,"bid":245,"ask":286,"last":57,"change":245,"changePercent":9,"volume":245,"openInterest":431,"open_interest":431,"iv":251,"implied_volatility":251,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":245,"in_the_money":14},"RNG   261009P00065000",1501,-0.000006,0.000009,-0.196507,0.000001,{"strike":437,"call":438,"put":445,"callItm":58,"putItm":14,"isAtm":14},66,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":442,"change":245,"changePercent":9,"volume":245,"openInterest":340,"open_interest":340,"iv":246,"implied_volatility":246,"delta":184,"gamma":245,"theta":443,"vega":245,"rho":444,"in_the_money":58},"RNG   261009C00066000",11.3,13.2,11.42,-0.000017,0.001581,{"contract_symbol":446,"symbol":446,"bid":245,"ask":286,"last":365,"change":245,"changePercent":9,"volume":245,"openInterest":340,"open_interest":340,"iv":264,"implied_volatility":264,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":245,"in_the_money":14},"RNG   261009P00066000",-0.000026,0.000033,-0.199291,0.000004,{"strike":452,"call":453,"put":461,"callItm":58,"putItm":14,"isAtm":14},67,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":245,"changePercent":9,"volume":245,"openInterest":184,"open_interest":184,"iv":246,"implied_volatility":246,"delta":458,"gamma":435,"theta":459,"vega":245,"rho":460,"in_the_money":58},"RNG   261009C00067000",10.3,12,12.02,0.999999,-0.000018,0.001605,{"contract_symbol":462,"symbol":462,"bid":245,"ask":286,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":251,"implied_volatility":251,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":245,"in_the_money":14},"RNG   261009P00067000",-0.000123,0.000141,-0.202571,0.000018,{"strike":468,"call":469,"put":478,"callItm":58,"putItm":14,"isAtm":14},68,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":473,"change":245,"changePercent":9,"volume":245,"openInterest":340,"open_interest":340,"iv":246,"implied_volatility":246,"delta":474,"gamma":475,"theta":476,"vega":435,"rho":477,"in_the_money":58},"RNG   261009C00068000",9.3,11.2,9.42,0.999994,0.000011,-0.000019,0.001629,{"contract_symbol":479,"symbol":479,"bid":245,"ask":286,"last":480,"change":245,"changePercent":9,"volume":245,"openInterest":481,"open_interest":481,"iv":251,"implied_volatility":251,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":260,"in_the_money":14},"RNG   261009P00068000",1.02,32,-0.000441,0.000464,-0.205603,0.000061,{"strike":487,"call":488,"put":497,"callItm":58,"putItm":14,"isAtm":14},69,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":245,"changePercent":9,"volume":245,"openInterest":308,"open_interest":308,"iv":259,"implied_volatility":259,"delta":493,"gamma":494,"theta":495,"vega":475,"rho":496,"in_the_money":58},"RNG   261009C00069000",8.3,10.2,8.49,0.999927,0.00011,-0.00002,0.001653,{"contract_symbol":498,"symbol":498,"bid":245,"ask":286,"last":17,"change":245,"changePercent":9,"volume":245,"openInterest":340,"open_interest":340,"iv":264,"implied_volatility":264,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":14},"RNG   261009P00069000",-0.001283,0.001251,-0.208388,0.000163,-0.000002,{"strike":505,"call":506,"put":516,"callItm":58,"putItm":14,"isAtm":14},70,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":510,"change":245,"changePercent":9,"volume":245,"openInterest":308,"open_interest":308,"iv":246,"implied_volatility":246,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":58},"RNG   261009C00070000",7.3,9.2,9.13,0.999756,0.000352,-0.000022,0.000035,0.001677,{"contract_symbol":517,"symbol":517,"bid":245,"ask":286,"last":518,"change":519,"changePercent":9,"volume":184,"openInterest":520,"open_interest":520,"iv":251,"implied_volatility":251,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":14},"RNG   261009P00070000",0.38,-0.37,9,-0.003921,0.003411,-0.211667,0.000447,-0.000007,{"strike":527,"call":528,"put":537,"callItm":58,"putItm":14,"isAtm":14},71,{"contract_symbol":529,"symbol":529,"bid":530,"ask":490,"last":531,"change":245,"changePercent":9,"volume":245,"openInterest":374,"open_interest":374,"iv":246,"implied_volatility":246,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":58},"RNG   261009C00071000",6.3,8.61,0.998886,0.001434,-0.000023,0.000143,0.001699,{"contract_symbol":538,"symbol":538,"bid":245,"ask":286,"last":539,"change":245,"changePercent":9,"volume":245,"openInterest":374,"open_interest":374,"iv":251,"implied_volatility":251,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":476,"in_the_money":14},"RNG   261009P00071000",0.15,-0.00984,0.007703,-0.2147,0.00101,{"strike":545,"call":546,"put":555,"callItm":58,"putItm":14,"isAtm":14},72,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":550,"change":245,"changePercent":9,"volume":245,"openInterest":314,"open_interest":314,"iv":246,"implied_volatility":246,"delta":551,"gamma":552,"theta":447,"vega":553,"rho":554,"in_the_money":58},"RNG   261009C00072000",5.3,7,7.68,0.995786,0.00479,0.000477,0.001717,{"contract_symbol":556,"symbol":556,"bid":245,"ask":286,"last":557,"change":558,"changePercent":9,"volume":184,"openInterest":327,"open_interest":327,"iv":264,"implied_volatility":264,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":14},"RNG   261009P00072000",0.39,0.09,-0.021296,0.015098,-0.217486,0.001962,-0.000041,{"strike":565,"call":566,"put":576,"callItm":58,"putItm":14,"isAtm":14},73,{"contract_symbol":567,"symbol":567,"bid":568,"ask":327,"last":569,"change":570,"changePercent":9,"volume":340,"openInterest":549,"open_interest":549,"iv":246,"implied_volatility":246,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":58},"RNG   261009C00073000",4.3,4.67,-2.1,0.986675,0.013194,-0.005131,0.001314,0.001724,{"contract_symbol":577,"symbol":577,"bid":245,"ask":286,"last":389,"change":245,"changePercent":9,"volume":245,"openInterest":578,"open_interest":578,"iv":251,"implied_volatility":251,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":14},"RNG   261009P00073000",25,-0.045211,0.027889,-0.220765,0.003656,-0.000087,{"strike":585,"call":586,"put":597,"callItm":58,"putItm":14,"isAtm":14},74,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":590,"change":591,"changePercent":9,"volume":184,"openInterest":322,"open_interest":322,"iv":246,"implied_volatility":246,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":58},"RNG   261009C00074000",3.3,5.2,3.75,-2.06,0.964426,0.030214,-0.037231,0.003009,0.001705,{"contract_symbol":598,"symbol":598,"bid":245,"ask":286,"last":599,"change":245,"changePercent":9,"volume":245,"openInterest":600,"open_interest":600,"iv":251,"implied_volatility":251,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":14},"RNG   261009P00074000",0.42,13,-0.083777,0.045119,-0.223798,0.005915,-0.000161,{"strike":607,"call":608,"put":617,"callItm":58,"putItm":14,"isAtm":14},75,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":612,"change":539,"changePercent":9,"volume":184,"openInterest":425,"open_interest":425,"iv":259,"implied_volatility":259,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":477,"in_the_money":58},"RNG   261009C00075000",2.5,4.1,2.65,0.912054,0.059582,-0.110264,0.006133,{"contract_symbol":618,"symbol":618,"bid":245,"ask":619,"last":620,"change":245,"changePercent":9,"volume":245,"openInterest":621,"open_interest":621,"iv":264,"implied_volatility":264,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":14},"RNG   261009P00075000",0.95,0.64,17,-0.14003,0.06582,-0.245981,0.008553,-0.000269,{"strike":628,"call":629,"put":640,"callItm":58,"putItm":14,"isAtm":58},76,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":633,"change":245,"changePercent":9,"volume":245,"openInterest":374,"open_interest":374,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":58},"RNG   261009C00076000",1.55,3.8,1.95,0.6293,0.856802,0.093463,-0.179826,0.008684,0.001547,{"contract_symbol":641,"symbol":641,"bid":245,"ask":184,"last":642,"change":245,"changePercent":9,"volume":245,"openInterest":600,"open_interest":600,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":14},"RNG   261009P00076000",1.15,0.8692,-0.217119,0.087981,-0.423106,0.011291,-0.000419,{"strike":650,"call":651,"put":663,"callItm":58,"putItm":14,"isAtm":58},77,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":655,"change":656,"changePercent":9,"volume":340,"openInterest":305,"open_interest":305,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":58},"RNG   261009C00077000",1.1,2.35,1.65,0.07,0.5307,0.775067,0.147038,-0.268295,0.011522,0.001415,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":17,"change":667,"changePercent":9,"volume":184,"openInterest":254,"open_interest":254,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":14},"RNG   261009P00077000",0.35,1.2,-1.17,0.894,-0.321764,0.104343,-0.737004,0.013773,-0.000623,{"strike":675,"call":676,"put":686,"callItm":58,"putItm":14,"isAtm":58},78,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":619,"change":245,"changePercent":9,"volume":184,"openInterest":200,"open_interest":200,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":58},"RNG   261009C00078000",0.65,1.45,0.555,0.598243,0.181379,-0.621345,0.014861,0.001098,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":690,"change":245,"changePercent":9,"volume":245,"openInterest":691,"open_interest":691,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":14},"RNG   261009P00078000",0.4,1.85,2.25,18,0.8621,-0.431513,0.118655,-1.082277,0.015103,-0.000838,{"strike":699,"call":700,"put":711,"callItm":14,"putItm":58,"isAtm":58},79,{"contract_symbol":701,"symbol":701,"bid":688,"ask":631,"last":702,"change":703,"changePercent":9,"volume":704,"openInterest":308,"open_interest":308,"iv":705,"implied_volatility":705,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":14},"RNG   261009C00079000",0.7,-1.26,100,0.5839,0.417674,0.174006,-0.669988,0.015002,0.00077,{"contract_symbol":712,"symbol":712,"bid":678,"ask":713,"last":714,"change":715,"changePercent":9,"volume":184,"openInterest":340,"open_interest":340,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":58},"RNG   261009P00079000",2.05,1.25,-0.95,0.7378,-0.56268,0.138992,-0.901928,0.015139,-0.001092,{"strike":723,"call":724,"put":734,"callItm":14,"putItm":58,"isAtm":58},80,{"contract_symbol":725,"symbol":725,"bid":245,"ask":726,"last":688,"change":245,"changePercent":9,"volume":245,"openInterest":727,"open_interest":727,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":14},"RNG   261009C00080000",0.55,143,0.654,0.282545,0.134548,-0.43393,0.012991,0.000521,{"contract_symbol":735,"symbol":735,"bid":714,"ask":736,"last":737,"change":245,"changePercent":9,"volume":245,"openInterest":184,"open_interest":184,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":58},"RNG   261009P00080000",3.5,2.75,0.8151,-0.675249,0.114878,-0.65067,0.013825,-0.001322,{"strike":745,"call":746,"put":756,"callItm":14,"putItm":58,"isAtm":14},81,{"contract_symbol":747,"symbol":747,"bid":245,"ask":702,"last":748,"change":245,"changePercent":9,"volume":245,"openInterest":749,"open_interest":749,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":14},"RNG   261009C00081000",0.25,2747,0.6682,0.17303,0.099688,-0.234925,0.009833,0.00032,{"contract_symbol":757,"symbol":757,"bid":758,"ask":308,"last":568,"change":245,"changePercent":9,"volume":245,"openInterest":759,"open_interest":759,"iv":760,"implied_volatility":760,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":58},"RNG   261009P00081000",2.2,20,0.8514,-0.767748,0.093326,-0.4341,0.01173,-0.001514,{"strike":767,"call":768,"put":778,"callItm":14,"putItm":58,"isAtm":14},82,{"contract_symbol":769,"symbol":769,"bid":245,"ask":678,"last":770,"change":245,"changePercent":9,"volume":245,"openInterest":771,"open_interest":771,"iv":772,"implied_volatility":772,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":14},"RNG   261009C00082000",1.14,21,0.6648,0.092717,0.064988,-0.17554,0.006379,0.000172,{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":782,"change":9,"changePercent":9,"volume":184,"openInterest":245,"open_interest":245,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":58},"RNG   261009P00082000",3.1,4.9,4.33,0.9167,-0.828863,0.072148,-0.373967,0.009765,-0.00165,{"strike":790,"call":791,"put":799,"callItm":14,"putItm":58,"isAtm":14},83,{"contract_symbol":792,"symbol":792,"bid":245,"ask":678,"last":793,"change":245,"changePercent":9,"volume":245,"openInterest":621,"open_interest":621,"iv":772,"implied_volatility":772,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":14},"RNG   261009C00083000",0.21,0.044876,0.037024,-0.16107,0.003634,0.000083,{"contract_symbol":800,"symbol":800,"bid":308,"ask":801,"last":802,"change":714,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":783,"implied_volatility":783,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":58},"RNG   261009P00083000",5.8,5.25,-0.888733,0.053822,-0.243219,0.007285,-0.001784,{"strike":809,"call":810,"put":818,"callItm":14,"putItm":58,"isAtm":14},84,{"contract_symbol":811,"symbol":811,"bid":245,"ask":665,"last":557,"change":812,"changePercent":9,"volume":184,"openInterest":520,"open_interest":520,"iv":750,"implied_volatility":750,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":14},"RNG   261009C00084000",-0.41,0.019974,0.018839,-0.120917,0.001858,0.000037,{"contract_symbol":819,"symbol":819,"bid":314,"ask":820,"last":821,"change":245,"changePercent":9,"volume":245,"openInterest":184,"open_interest":184,"iv":783,"implied_volatility":783,"delta":822,"gamma":823,"theta":824,"vega":825,"rho":826,"in_the_money":58},"RNG   261009P00084000",6.8,4.92,-0.931455,0.037506,-0.150818,0.005076,-0.001886,{"strike":828,"call":829,"put":837,"callItm":14,"putItm":58,"isAtm":14},85,{"contract_symbol":830,"symbol":830,"bid":245,"ask":286,"last":831,"change":245,"changePercent":9,"volume":245,"openInterest":759,"open_interest":759,"iv":772,"implied_volatility":772,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":14},"RNG   261009C00085000",0.45,0.007583,0.008186,-0.132139,0.000803,0.000014,{"contract_symbol":838,"symbol":838,"bid":839,"ask":840,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":760,"implied_volatility":760,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":58},"RNG   261009P00085000",5.6,7.7,-0.970494,0.020514,-0.053061,0.002579,-0.001982,{"strike":847,"call":848,"put":859,"callItm":14,"putItm":58,"isAtm":14},86,{"contract_symbol":849,"symbol":849,"bid":245,"ask":850,"last":851,"change":852,"changePercent":9,"volume":184,"openInterest":853,"open_interest":853,"iv":772,"implied_volatility":772,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":14},"RNG   261009C00086000",0.3,0.37,-0.02,19,0.002653,0.003206,-0.117674,0.000315,0.000005,{"contract_symbol":860,"symbol":860,"bid":861,"ask":862,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":783,"implied_volatility":783,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":58},"RNG   261009P00086000",6.6,8.7,-0.977843,0.01499,-0.045195,0.002029,-0.00202,{"strike":869,"call":870,"put":875,"callItm":14,"putItm":58,"isAtm":14},87,{"contract_symbol":871,"symbol":871,"bid":245,"ask":619,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":772,"implied_volatility":772,"delta":872,"gamma":873,"theta":874,"vega":494,"rho":418,"in_the_money":14},"RNG   261009C00087000",0.000836,0.001118,-0.103211,{"contract_symbol":876,"symbol":876,"bid":877,"ask":878,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":783,"implied_volatility":783,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":58},"RNG   261009P00087000",7.4,9.7,-0.988358,0.008637,-0.019284,0.001169,-0.002063,{"strike":885,"call":886,"put":892,"callItm":14,"putItm":58,"isAtm":14},88,{"contract_symbol":887,"symbol":887,"bid":245,"ask":250,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":750,"implied_volatility":750,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":245,"in_the_money":14},"RNG   261009C00088000",0.000254,0.000369,-0.090985,0.000036,{"contract_symbol":893,"symbol":893,"bid":894,"ask":895,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":760,"implied_volatility":760,"delta":896,"gamma":897,"theta":898,"vega":899,"rho":900,"in_the_money":58},"RNG   261009P00088000",8.4,10.7,-0.99674,0.003014,-0.003805,0.000379,-0.002102,{"strike":902,"call":903,"put":909,"callItm":14,"putItm":58,"isAtm":14},89,{"contract_symbol":904,"symbol":904,"bid":245,"ask":286,"last":905,"change":245,"changePercent":9,"volume":245,"openInterest":196,"open_interest":196,"iv":772,"implied_volatility":772,"delta":485,"gamma":906,"theta":907,"vega":908,"rho":245,"in_the_money":14},"RNG   261009C00089000",0.16,0.000098,-0.084387,0.00001,{"contract_symbol":910,"symbol":910,"bid":911,"ask":912,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":783,"implied_volatility":783,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":58},"RNG   261009P00089000",9.5,12.5,-0.997242,0.002408,-0.000784,0.000326,-0.002127,{"strike":919,"call":920,"put":926,"callItm":14,"putItm":58,"isAtm":14},90,{"contract_symbol":921,"symbol":921,"bid":245,"ask":286,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":750,"implied_volatility":750,"delta":922,"gamma":923,"theta":924,"vega":925,"rho":245,"in_the_money":14},"RNG   261009C00090000",0.000016,0.000027,-0.081128,0.000003,{"contract_symbol":927,"symbol":927,"bid":928,"ask":929,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":783,"implied_volatility":783,"delta":930,"gamma":882,"theta":272,"vega":931,"rho":932,"in_the_money":58},"RNG   261009P00090000",10.4,12.7,-0.998754,0.000158,-0.002154,{"strike":934,"call":935,"put":939,"callItm":14,"putItm":58,"isAtm":14},91,{"contract_symbol":936,"symbol":936,"bid":245,"ask":286,"last":190,"change":245,"changePercent":9,"volume":245,"openInterest":340,"open_interest":340,"iv":772,"implied_volatility":772,"delta":925,"gamma":937,"theta":938,"vega":435,"rho":245,"in_the_money":14},"RNG   261009C00091000",0.000006,-0.076779,{"contract_symbol":940,"symbol":940,"bid":941,"ask":383,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":760,"implied_volatility":760,"delta":942,"gamma":943,"theta":503,"vega":944,"rho":945,"in_the_money":58},"RNG   261009P00091000",11.4,-0.999788,0.000244,0.000031,-0.00218,{"strike":947,"call":948,"put":951,"callItm":14,"putItm":58,"isAtm":14},92,{"contract_symbol":949,"symbol":949,"bid":245,"ask":286,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":772,"implied_volatility":772,"delta":435,"gamma":435,"theta":950,"vega":245,"rho":245,"in_the_money":14},"RNG   261009C00092000",-0.074597,{"contract_symbol":952,"symbol":952,"bid":912,"ask":953,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":783,"implied_volatility":783,"delta":954,"gamma":955,"theta":245,"vega":956,"rho":957,"in_the_money":58},"RNG   261009P00092000",14.7,-0.999779,0.000236,0.000032,-0.002204,"2026-10-08T23:02:44.739285+00:00"]