[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROAD":3,"homepage-market-summary":31,"stock-options-ROAD":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ROAD","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},"Construction Partners, Inc. Class A Common Stock","Nasdaq",null,"HEAVY CONSTRUCTION OTHER THAN BLDG CONST - CONTRACTORS","Construction Partners Inc operates as a civil infrastructure company. It specializes in the construction and maintenance of roadways. The company through its subsidiaries, provides various products and services to both public and private infrastructure projects, with an emphasis on highways, roads, bridges, airports, and commercial and residential developments. Its operations consist of manufacturing and distributing hot mix asphalt, paving activities, including the construction of roadway base layers and application of asphalt pavement, site development, including the installation of utility and drainage systems, and others. The company has a single segment which predominantly consists of infrastructure and road construction, and operates across various states in the United States.","6,412","Dothan, AL",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},88.33,87.17,88.74,86.66,88.71,-0.38,-0.43,537552.968875,11834,87.8626,151,86.3,626508.0289644444,3.1,2119,{"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":205,"updated_at":703,"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",0.5,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},31,1830,0.63,[188,189,193,197,201],{"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},"2026-12-18",71,"261218",{"date":198,"label":198,"type":179,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-01-15",99,"270115",{"date":202,"label":202,"type":179,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-04-16",190,"270416",[206,228,250,269,293,316,340,366,393,419,444,466,489,506,522,537,550,562,573,583,594,606,618,627,638,647,657,666,674,684,694],{"strike":207,"call":208,"put":219,"callItm":54,"putItm":14,"isAtm":14},55,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":214,"gamma":215,"theta":216,"vega":217,"rho":218,"in_the_money":54},"ROAD  261016C00055000",31.3,35.1,0,1.0079,0.999422,0.000154,-0.001673,0.000266,0.012043,{"contract_symbol":220,"symbol":220,"bid":212,"ask":221,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":222,"implied_volatility":222,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":14},"ROAD  261016P00055000",0.25,0.9296,-0.000223,0.000069,-0.000637,0.00011,-0.000004,{"strike":229,"call":230,"put":240,"callItm":54,"putItm":14,"isAtm":14},60,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":234,"implied_volatility":234,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":54},"ROAD  261016C00060000",26.5,30.4,1.199,0.988317,0.001946,-0.029887,0.003991,0.01291,{"contract_symbol":241,"symbol":241,"bid":212,"ask":221,"last":242,"change":212,"changePercent":9,"volume":212,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":14},"ROAD  261016P00060000",0.01,3,0.9291,-0.001985,0.000518,-0.004779,0.000824,-0.00004,{"strike":251,"call":252,"put":261,"callItm":54,"putItm":14,"isAtm":14},65,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":234,"implied_volatility":234,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":54},"ROAD  261016C00065000",21.5,25,0.965351,0.004887,-0.07505,0.010021,0.013525,{"contract_symbol":262,"symbol":262,"bid":212,"ask":221,"last":53,"change":212,"changePercent":9,"volume":212,"openInterest":263,"open_interest":263,"iv":244,"implied_volatility":244,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":14},"ROAD  261016P00065000",5,-0.010765,0.002339,-0.021567,0.003717,-0.000219,{"strike":270,"call":271,"put":282,"callItm":54,"putItm":14,"isAtm":14},70,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":212,"changePercent":9,"volume":212,"openInterest":243,"open_interest":243,"iv":276,"implied_volatility":276,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":54},"ROAD  261016C00070000",16.4,20.2,48.73,0.8204,0.975902,0.005282,-0.037976,0.007411,0.014853,{"contract_symbol":283,"symbol":283,"bid":212,"ask":284,"last":285,"change":212,"changePercent":9,"volume":212,"openInterest":286,"open_interest":286,"iv":287,"implied_volatility":287,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":14},"ROAD  261016P00070000",0.15,0.09,11,0.7361,-0.014304,0.003777,-0.021856,0.004754,-0.000288,{"strike":294,"call":295,"put":305,"callItm":54,"putItm":14,"isAtm":14},75,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":299,"implied_volatility":299,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":54},"ROAD  261016C00075000",11.6,15.4,0.7631,0.933777,0.012891,-0.080179,0.016822,0.01509,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":284,"change":212,"changePercent":9,"volume":212,"openInterest":309,"open_interest":309,"iv":310,"implied_volatility":310,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":14},"ROAD  261016P00075000",0.05,2.3,201,0.5743,-0.024611,0.007681,-0.027056,0.007543,-0.000492,{"strike":317,"call":318,"put":330,"callItm":54,"putItm":14,"isAtm":14},80,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":212,"changePercent":9,"volume":212,"openInterest":323,"open_interest":323,"iv":324,"implied_volatility":324,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":54},"ROAD  261016C00080000",8.1,9.2,8.9,15,0.5117,0.910745,0.024118,-0.067456,0.021105,0.015743,{"contract_symbol":331,"symbol":331,"bid":307,"ask":332,"last":74,"change":212,"changePercent":9,"volume":212,"openInterest":333,"open_interest":333,"iv":334,"implied_volatility":334,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":14},"ROAD  261016P00080000",0.35,138,0.5027,-0.085644,0.023804,-0.064258,0.020464,-0.001716,{"strike":341,"call":342,"put":354,"callItm":54,"putItm":14,"isAtm":14},85,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":212,"changePercent":9,"volume":212,"openInterest":347,"open_interest":347,"iv":348,"implied_volatility":348,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":54},"ROAD  261016C00085000",4.4,4.8,21.4,4,0.5004,0.710828,0.052244,-0.139706,0.044703,0.012762,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":221,"changePercent":9,"volume":180,"openInterest":359,"open_interest":359,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":14},"ROAD  261016P00085000",1.05,1.2,1.35,58,0.4744,-0.280206,0.054276,-0.130492,0.044036,-0.00567,{"strike":367,"call":368,"put":381,"callItm":14,"putItm":54,"isAtm":54},90,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":147,"changePercent":9,"volume":373,"openInterest":374,"open_interest":374,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":14},"ROAD  261016C00090000",1.6,1.8,1.65,7,21,0.4695,0.407218,0.063212,-0.14883,0.050752,0.007505,{"contract_symbol":382,"symbol":382,"bid":29,"ask":383,"last":384,"change":285,"changePercent":9,"volume":385,"openInterest":386,"open_interest":386,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":54},"ROAD  261016P00090000",3.4,3.49,2,143,0.4447,-0.599316,0.066466,-0.140389,0.050544,-0.012319,{"strike":394,"call":395,"put":407,"callItm":14,"putItm":54,"isAtm":14},95,{"contract_symbol":396,"symbol":396,"bid":332,"ask":397,"last":398,"change":399,"changePercent":9,"volume":243,"openInterest":400,"open_interest":400,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":14},"ROAD  261016C00095000",0.45,0.41,-0.04,34,0.4566,0.148432,0.038778,-0.086341,0.030277,0.002776,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":212,"changePercent":9,"volume":212,"openInterest":412,"open_interest":412,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":54},"ROAD  261016P00095000",6.7,7.2,4.9,117,0.4023,-0.883441,0.037247,-0.064399,0.025626,-0.018629,{"strike":420,"call":421,"put":432,"callItm":14,"putItm":54,"isAtm":14},100,{"contract_symbol":422,"symbol":422,"bid":212,"ask":221,"last":221,"change":423,"changePercent":9,"volume":424,"openInterest":425,"open_interest":425,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":14},"ROAD  261016C00100000",0.04,1,152,0.4615,0.037355,0.013506,-0.030719,0.010658,0.000704,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":212,"changePercent":9,"volume":212,"openInterest":437,"open_interest":437,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":54},"ROAD  261016P00100000",10.1,13.8,10.48,45,0.4193,-0.975455,0.010495,-0.019712,0.007526,-0.021453,{"strike":445,"call":446,"put":455,"callItm":14,"putItm":54,"isAtm":14},105,{"contract_symbol":447,"symbol":447,"bid":212,"ask":221,"last":307,"change":68,"changePercent":9,"volume":243,"openInterest":448,"open_interest":448,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":14},"ROAD  261016C00105000",86,0.5726,0.022904,0.007252,-0.025393,0.007101,0.00043,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":459,"change":212,"changePercent":9,"volume":212,"openInterest":385,"open_interest":385,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":54},"ROAD  261016P00105000",15.2,18.6,15.05,0.3147,-0.999887,0.000108,-0.000114,0.000058,-0.023011,{"strike":467,"call":468,"put":479,"callItm":14,"putItm":54,"isAtm":14},110,{"contract_symbol":469,"symbol":469,"bid":212,"ask":470,"last":307,"change":471,"changePercent":9,"volume":263,"openInterest":472,"open_interest":472,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":14},"ROAD  261016C00110000",1.45,-0.07,76,0.5721,0.005413,0.002074,-0.007251,0.002029,0.000102,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":483,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":460,"implied_volatility":460,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":54},"ROAD  261016P00110000",19.8,23.6,19.94,-0.999999,0.000002,-0.000002,0.000001,-0.024109,{"strike":490,"call":491,"put":499,"callItm":14,"putItm":54,"isAtm":14},115,{"contract_symbol":492,"symbol":492,"bid":212,"ask":221,"last":493,"change":212,"changePercent":9,"volume":212,"openInterest":195,"open_interest":195,"iv":449,"implied_volatility":449,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":14},"ROAD  261016C00115000",0.22,0.001069,0.000478,-0.001674,0.000468,0.00002,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":460,"implied_volatility":460,"delta":504,"gamma":212,"theta":212,"vega":212,"rho":505,"in_the_money":54},"ROAD  261016P00115000",25.2,28.6,21.36,-1,-0.025205,{"strike":507,"call":508,"put":516,"callItm":14,"putItm":54,"isAtm":14},120,{"contract_symbol":509,"symbol":509,"bid":212,"ask":221,"last":307,"change":212,"changePercent":9,"volume":212,"openInterest":510,"open_interest":510,"iv":449,"implied_volatility":449,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":14},"ROAD  261016C00120000",32,0.000177,0.00009,-0.000316,0.000088,0.000003,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":460,"implied_volatility":460,"delta":504,"gamma":212,"theta":212,"vega":212,"rho":521,"in_the_money":54},"ROAD  261016P00120000",29.7,33.6,19.58,-0.026301,{"strike":523,"call":524,"put":531,"callItm":14,"putItm":54,"isAtm":14},125,{"contract_symbol":525,"symbol":525,"bid":212,"ask":221,"last":526,"change":212,"changePercent":9,"volume":212,"openInterest":527,"open_interest":527,"iv":449,"implied_volatility":449,"delta":528,"gamma":529,"theta":530,"vega":529,"rho":212,"in_the_money":14},"ROAD  261016C00125000",0.16,26,0.000025,0.000014,-0.00005,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":535,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":460,"implied_volatility":460,"delta":504,"gamma":212,"theta":212,"vega":212,"rho":536,"in_the_money":54},"ROAD  261016P00125000",34.7,38.6,25.54,-0.027397,{"strike":538,"call":539,"put":544,"callItm":14,"putItm":54,"isAtm":14},130,{"contract_symbol":540,"symbol":540,"bid":212,"ask":541,"last":169,"change":212,"changePercent":9,"volume":212,"openInterest":542,"open_interest":542,"iv":449,"implied_volatility":449,"delta":515,"gamma":485,"theta":543,"vega":485,"rho":212,"in_the_money":14},"ROAD  261016C00130000",0.2,44,-0.000007,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":548,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":460,"implied_volatility":460,"delta":504,"gamma":212,"theta":212,"vega":212,"rho":549,"in_the_money":54},"ROAD  261016P00130000",39.7,43.6,17.79,-0.028493,{"strike":551,"call":552,"put":555,"callItm":14,"putItm":54,"isAtm":14},135,{"contract_symbol":553,"symbol":553,"bid":212,"ask":221,"last":284,"change":212,"changePercent":9,"volume":212,"openInterest":551,"open_interest":551,"iv":449,"implied_volatility":449,"delta":212,"gamma":212,"theta":554,"vega":212,"rho":212,"in_the_money":14},"ROAD  261016C00135000",-0.000001,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":559,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":560,"implied_volatility":560,"delta":504,"gamma":212,"theta":212,"vega":212,"rho":561,"in_the_money":54},"ROAD  261016P00135000",44.8,48.6,25.37,0.5362,-0.029588,{"strike":563,"call":564,"put":568,"callItm":14,"putItm":54,"isAtm":14},140,{"contract_symbol":565,"symbol":565,"bid":212,"ask":221,"last":566,"change":212,"changePercent":9,"volume":212,"openInterest":567,"open_interest":567,"iv":449,"implied_volatility":449,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"ROAD  261016C00140000",0.43,87,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":527,"change":212,"changePercent":9,"volume":212,"openInterest":424,"open_interest":424,"iv":460,"implied_volatility":460,"delta":504,"gamma":212,"theta":212,"vega":212,"rho":572,"in_the_money":54},"ROAD  261016P00140000",49.7,53.6,-0.030685,{"strike":574,"call":575,"put":578,"callItm":14,"putItm":54,"isAtm":14},145,{"contract_symbol":576,"symbol":576,"bid":212,"ask":221,"last":577,"change":212,"changePercent":9,"volume":212,"openInterest":180,"open_interest":180,"iv":473,"implied_volatility":473,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"ROAD  261016C00145000",0.8,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":460,"implied_volatility":460,"delta":504,"gamma":212,"theta":212,"vega":212,"rho":582,"in_the_money":54},"ROAD  261016P00145000",54.7,58.6,-0.03178,{"strike":584,"call":585,"put":589,"callItm":14,"putItm":54,"isAtm":14},150,{"contract_symbol":586,"symbol":586,"bid":212,"ask":221,"last":587,"change":212,"changePercent":9,"volume":212,"openInterest":588,"open_interest":588,"iv":449,"implied_volatility":449,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"ROAD  261016C00150000",0.03,222,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":460,"implied_volatility":460,"delta":504,"gamma":212,"theta":212,"vega":212,"rho":593,"in_the_money":54},"ROAD  261016P00150000",60.2,63.6,-0.032876,{"strike":595,"call":596,"put":599,"callItm":14,"putItm":54,"isAtm":14},155,{"contract_symbol":597,"symbol":597,"bid":212,"ask":221,"last":423,"change":212,"changePercent":9,"volume":212,"openInterest":598,"open_interest":598,"iv":449,"implied_volatility":449,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"ROAD  261016C00155000",12,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":603,"change":604,"changePercent":9,"volume":424,"openInterest":347,"open_interest":347,"iv":460,"implied_volatility":460,"delta":504,"gamma":212,"theta":212,"vega":212,"rho":605,"in_the_money":54},"ROAD  261016P00155000",65.2,68.6,67.21,4.02,-0.033972,{"strike":607,"call":608,"put":611,"callItm":14,"putItm":54,"isAtm":14},160,{"contract_symbol":609,"symbol":609,"bid":212,"ask":221,"last":610,"change":212,"changePercent":9,"volume":212,"openInterest":184,"open_interest":184,"iv":449,"implied_volatility":449,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"ROAD  261016C00160000",0.9,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":615,"change":616,"changePercent":9,"volume":424,"openInterest":212,"open_interest":212,"iv":560,"implied_volatility":560,"delta":504,"gamma":212,"theta":212,"vega":212,"rho":617,"in_the_money":54},"ROAD  261016P00160000",70.2,73.6,72.24,1.83,-0.035068,{"strike":619,"call":620,"put":622,"callItm":14,"putItm":54,"isAtm":14},165,{"contract_symbol":621,"symbol":621,"bid":212,"ask":221,"last":385,"change":212,"changePercent":9,"volume":212,"openInterest":424,"open_interest":424,"iv":449,"implied_volatility":449,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"ROAD  261016C00165000",{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":460,"implied_volatility":460,"delta":504,"gamma":212,"theta":212,"vega":212,"rho":626,"in_the_money":54},"ROAD  261016P00165000",75.2,78.6,-0.036164,{"strike":628,"call":629,"put":633,"callItm":14,"putItm":54,"isAtm":14},170,{"contract_symbol":630,"symbol":630,"bid":212,"ask":221,"last":631,"change":212,"changePercent":9,"volume":212,"openInterest":632,"open_interest":632,"iv":473,"implied_volatility":473,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"ROAD  261016C00170000",0.19,9,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":460,"implied_volatility":460,"delta":504,"gamma":212,"theta":212,"vega":212,"rho":637,"in_the_money":54},"ROAD  261016P00170000",79.7,83.6,-0.03726,{"strike":639,"call":640,"put":642,"callItm":14,"putItm":54,"isAtm":14},175,{"contract_symbol":641,"symbol":641,"bid":212,"ask":221,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":449,"implied_volatility":449,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"ROAD  261016C00175000",{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":460,"implied_volatility":460,"delta":504,"gamma":212,"theta":212,"vega":212,"rho":646,"in_the_money":54},"ROAD  261016P00175000",84.7,88.6,-0.038356,{"strike":648,"call":649,"put":652,"callItm":14,"putItm":54,"isAtm":14},180,{"contract_symbol":650,"symbol":650,"bid":212,"ask":221,"last":651,"change":212,"changePercent":9,"volume":212,"openInterest":385,"open_interest":385,"iv":449,"implied_volatility":449,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"ROAD  261016C00180000",5.77,{"contract_symbol":653,"symbol":653,"bid":654,"ask":655,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":460,"implied_volatility":460,"delta":504,"gamma":212,"theta":212,"vega":212,"rho":656,"in_the_money":54},"ROAD  261016P00180000",89.7,93.6,-0.039452,{"strike":658,"call":659,"put":661,"callItm":14,"putItm":54,"isAtm":14},185,{"contract_symbol":660,"symbol":660,"bid":212,"ask":53,"last":284,"change":212,"changePercent":9,"volume":212,"openInterest":286,"open_interest":286,"iv":449,"implied_volatility":449,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"ROAD  261016C00185000",{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":460,"implied_volatility":460,"delta":504,"gamma":212,"theta":212,"vega":212,"rho":665,"in_the_money":54},"ROAD  261016P00185000",94.7,98.6,-0.040547,{"strike":203,"call":667,"put":669,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":668,"symbol":668,"bid":212,"ask":221,"last":357,"change":212,"changePercent":9,"volume":212,"openInterest":180,"open_interest":180,"iv":449,"implied_volatility":449,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"ROAD  261016C00190000",{"contract_symbol":670,"symbol":670,"bid":671,"ask":672,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":460,"implied_volatility":460,"delta":504,"gamma":212,"theta":212,"vega":212,"rho":673,"in_the_money":54},"ROAD  261016P00190000",99.7,103.6,-0.041643,{"strike":675,"call":676,"put":679,"callItm":14,"putItm":54,"isAtm":14},195,{"contract_symbol":677,"symbol":677,"bid":212,"ask":678,"last":470,"change":212,"changePercent":9,"volume":212,"openInterest":424,"open_interest":424,"iv":449,"implied_volatility":449,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"ROAD  261016C00195000",2.15,{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":560,"implied_volatility":560,"delta":504,"gamma":212,"theta":212,"vega":212,"rho":683,"in_the_money":54},"ROAD  261016P00195000",104.7,108.6,-0.042739,{"strike":685,"call":686,"put":689,"callItm":14,"putItm":54,"isAtm":14},200,{"contract_symbol":687,"symbol":687,"bid":212,"ask":284,"last":53,"change":212,"changePercent":9,"volume":212,"openInterest":688,"open_interest":688,"iv":449,"implied_volatility":449,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"ROAD  261016C00200000",10,{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":560,"implied_volatility":560,"delta":504,"gamma":212,"theta":212,"vega":212,"rho":693,"in_the_money":54},"ROAD  261016P00200000",109.7,113.6,-0.043835,{"strike":695,"call":696,"put":698,"callItm":14,"putItm":54,"isAtm":14},210,{"contract_symbol":697,"symbol":697,"bid":212,"ask":678,"last":577,"change":212,"changePercent":9,"volume":212,"openInterest":424,"open_interest":424,"iv":473,"implied_volatility":473,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":14},"ROAD  261016C00210000",{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":560,"implied_volatility":560,"delta":504,"gamma":212,"theta":212,"vega":212,"rho":702,"in_the_money":54},"ROAD  261016P00210000",119.7,123.6,-0.046027,"2026-10-08T23:01:40.030921+00:00"]