[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROG":3,"homepage-market-summary":31,"stock-options-ROG":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ROG","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},"Rogers Corporation","NYSE",null,"PLASTIC MATERIALS, SYNTH RESINS & NONVULCAN ELASTOMERS","Rogers Corp designs develop and manufactures engineered materials and components for sale to original equipment manufacturers and component suppliers. The firm operates in three business segments: Advanced Electronics Solutions, which manufactures circuit materials for applications in communications infrastructure, automotive, and consumer electronics markets; elastomeric material solutions, which provide cushioning, sealing, and impact protection in automotive, transportation, and construction applications; and Other, which consists of elastomer components for applications in the general industrial market, as well as elastomer floats for level sensing in fuel tanks, motors, and storage tanks applications in the general industrial and automotive markets.","3,000","Chandler, AZ",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},148.12,151.85,152.58,147.62,153.96,-5.84,-3.79,212615.829352,7796,149.1112,169,75.14,217026.41788163746,77.8,11735,{"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":186,"strikes":204,"updated_at":641,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.6,{"total_volume":184,"total_open_interest":185,"put_call_ratio":118,"implied_volatility":182},1,260,[187,188,192,196,200],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":189,"label":189,"type":179,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",43,"261120",{"date":193,"label":193,"type":179,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-12-18",71,"261218",{"date":197,"label":197,"type":179,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-03-19",162,"270319",{"date":201,"label":201,"type":179,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-05-21",225,"270521",[205,218,228,237,247,256,270,287,305,325,345,366,386,408,431,456,480,501,525,547,568,586,604,624],{"strike":206,"call":207,"put":214,"callItm":54,"putItm":14,"isAtm":14},80,{"contract_symbol":208,"symbol":208,"bid":209,"ask":210,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":212,"implied_volatility":212,"delta":184,"gamma":211,"theta":211,"vega":211,"rho":213,"in_the_money":54},"ROG   261016C00080000",66.4,70.5,0,0.4911,0.017534,{"contract_symbol":215,"symbol":215,"bid":211,"ask":216,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":217,"implied_volatility":217,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"ROG   261016P00080000",4.9,0.4855,{"strike":219,"call":220,"put":226,"callItm":54,"putItm":14,"isAtm":14},85,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":224,"implied_volatility":224,"delta":184,"gamma":211,"theta":211,"vega":211,"rho":225,"in_the_money":54},"ROG   261016C00085000",61.4,65.5,0.5043,0.01863,{"contract_symbol":227,"symbol":227,"bid":211,"ask":216,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":217,"implied_volatility":217,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"ROG   261016P00085000",{"strike":229,"call":230,"put":235,"callItm":54,"putItm":14,"isAtm":14},90,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":212,"implied_volatility":212,"delta":184,"gamma":211,"theta":211,"vega":211,"rho":234,"in_the_money":54},"ROG   261016C00090000",56.4,60.5,0.019726,{"contract_symbol":236,"symbol":236,"bid":211,"ask":216,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":217,"implied_volatility":217,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"ROG   261016P00090000",{"strike":238,"call":239,"put":244,"callItm":54,"putItm":14,"isAtm":14},95,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":224,"implied_volatility":224,"delta":184,"gamma":211,"theta":211,"vega":211,"rho":243,"in_the_money":54},"ROG   261016C00095000",51.4,55.5,0.020822,{"contract_symbol":245,"symbol":245,"bid":211,"ask":216,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":246,"implied_volatility":246,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"ROG   261016P00095000",0.485,{"strike":248,"call":249,"put":254,"callItm":54,"putItm":14,"isAtm":14},100,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":212,"implied_volatility":212,"delta":184,"gamma":211,"theta":211,"vega":211,"rho":253,"in_the_money":54},"ROG   261016C00100000",46.4,50.5,0.021917,{"contract_symbol":255,"symbol":255,"bid":211,"ask":216,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":246,"implied_volatility":246,"delta":211,"gamma":211,"theta":211,"vega":211,"rho":211,"in_the_money":14},"ROG   261016P00100000",{"strike":257,"call":258,"put":266,"callItm":54,"putItm":14,"isAtm":14},105,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":212,"implied_volatility":212,"delta":262,"gamma":211,"theta":263,"vega":264,"rho":265,"in_the_money":54},"ROG   261016C00105000",41.4,45.5,0.999999,-0.000003,0.000001,0.023013,{"contract_symbol":267,"symbol":267,"bid":211,"ask":216,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":217,"implied_volatility":217,"delta":268,"gamma":211,"theta":269,"vega":264,"rho":211,"in_the_money":14},"ROG   261016P00105000",-0.000001,-0.000002,{"strike":271,"call":272,"put":281,"callItm":54,"putItm":14,"isAtm":14},110,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":224,"implied_volatility":224,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":54},"ROG   261016C00110000",36.7,40.5,0.999971,0.000011,-0.000084,0.000027,0.024108,{"contract_symbol":282,"symbol":282,"bid":211,"ask":216,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":246,"implied_volatility":246,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":211,"in_the_money":14},"ROG   261016P00110000",-0.000015,0.000006,-0.000043,0.000014,{"strike":288,"call":289,"put":298,"callItm":54,"putItm":14,"isAtm":14},115,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":212,"implied_volatility":212,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":54},"ROG   261016C00115000",31.7,35.5,0.999782,0.000076,-0.000552,0.00018,0.025198,{"contract_symbol":299,"symbol":299,"bid":211,"ask":216,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":217,"implied_volatility":217,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":14},"ROG   261016P00115000",-0.000187,0.000067,-0.000474,0.000156,-0.000006,{"strike":306,"call":307,"put":316,"callItm":54,"putItm":14,"isAtm":14},120,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":224,"implied_volatility":224,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":54},"ROG   261016C00120000",26.4,30.5,0.997863,0.000609,-0.004651,0.001477,0.02623,{"contract_symbol":317,"symbol":317,"bid":211,"ask":216,"last":318,"change":211,"changePercent":9,"volume":211,"openInterest":319,"open_interest":319,"iv":217,"implied_volatility":217,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":14},"ROG   261016P00120000",1.06,10,-0.001513,0.000462,-0.003271,0.001079,-0.00005,{"strike":326,"call":327,"put":338,"callItm":54,"putItm":14,"isAtm":14},125,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":211,"changePercent":9,"volume":211,"openInterest":332,"open_interest":332,"iv":212,"implied_volatility":212,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":54},"ROG   261016C00125000",21.2,25.5,28,5,0.991118,0.002231,-0.016162,0.005269,0.027101,{"contract_symbol":339,"symbol":339,"bid":211,"ask":216,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":217,"implied_volatility":217,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":14},"ROG   261016P00125000",-0.008263,0.002118,-0.014995,0.004945,-0.000275,{"strike":346,"call":347,"put":357,"callItm":54,"putItm":14,"isAtm":14},130,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":211,"changePercent":9,"volume":211,"openInterest":332,"open_interest":332,"iv":212,"implied_volatility":212,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":54},"ROG   261016C00130000",16.4,20.5,8.2,0.966454,0.006929,-0.050194,0.016363,0.027372,{"contract_symbol":358,"symbol":358,"bid":211,"ask":216,"last":359,"change":211,"changePercent":9,"volume":211,"openInterest":360,"open_interest":360,"iv":217,"implied_volatility":217,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":14},"ROG   261016P00130000",2.37,4,-0.032054,0.006751,-0.047794,0.015761,-0.001071,{"strike":367,"call":368,"put":378,"callItm":54,"putItm":14,"isAtm":14},135,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":211,"changePercent":9,"volume":211,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":54},"ROG   261016C00135000",11.9,16,24.37,0.905238,0.015665,-0.113481,0.036995,0.026404,{"contract_symbol":379,"symbol":379,"bid":211,"ask":216,"last":380,"change":211,"changePercent":9,"volume":211,"openInterest":360,"open_interest":360,"iv":246,"implied_volatility":246,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":14},"ROG   261016P00135000",2.54,-0.092171,0.01554,-0.109806,0.036245,-0.003095,{"strike":387,"call":388,"put":399,"callItm":54,"putItm":14,"isAtm":14},140,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":392,"change":211,"changePercent":9,"volume":211,"openInterest":393,"open_interest":393,"iv":212,"implied_volatility":212,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":54},"ROG   261016C00140000",7.4,11.5,18.5,24,0.791546,0.026645,-0.193019,0.062924,0.023629,{"contract_symbol":400,"symbol":400,"bid":211,"ask":216,"last":401,"change":211,"changePercent":9,"volume":211,"openInterest":402,"open_interest":402,"iv":217,"implied_volatility":217,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":14},"ROG   261016P00140000",1.57,2,-0.206006,0.026766,-0.189481,0.062486,-0.006968,{"strike":409,"call":410,"put":422,"callItm":54,"putItm":14,"isAtm":14},145,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":414,"change":211,"changePercent":9,"volume":211,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":54},"ROG   261016C00145000",3.8,7.7,7.37,3,0.4747,0.632338,0.036194,-0.244988,0.082624,0.019245,{"contract_symbol":423,"symbol":423,"bid":211,"ask":216,"last":424,"change":211,"changePercent":9,"volume":211,"openInterest":184,"open_interest":184,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":14},"ROG   261016P00145000",2.5,0.4069,-0.350667,0.04154,-0.206572,0.081279,-0.011862,{"strike":432,"call":433,"put":444,"callItm":14,"putItm":54,"isAtm":54},150,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":211,"changePercent":9,"volume":211,"openInterest":402,"open_interest":402,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":14},"ROG   261016C00150000",1.8,5.5,13,0.5111,0.448743,0.035298,-0.276985,0.086759,0.013774,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":448,"change":211,"changePercent":9,"volume":211,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":54},"ROG   261016P00150000",3.5,7,2.3,17,0.4814,-0.556203,0.037418,-0.260411,0.086612,-0.019206,{"strike":457,"call":458,"put":468,"callItm":14,"putItm":54,"isAtm":14},155,{"contract_symbol":459,"symbol":459,"bid":460,"ask":332,"last":461,"change":211,"changePercent":9,"volume":211,"openInterest":393,"open_interest":393,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":14},"ROG   261016C00155000",0.55,4.2,0.6227,0.327657,0.026445,-0.307989,0.079186,0.010025,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":473,"changePercent":9,"volume":184,"openInterest":360,"open_interest":360,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":54},"ROG   261016P00155000",6,9.9,5.3,1.2,0.4226,-0.756295,0.033827,-0.181435,0.068739,-0.026344,{"strike":481,"call":482,"put":491,"callItm":14,"putItm":54,"isAtm":14},160,{"contract_symbol":483,"symbol":483,"bid":484,"ask":216,"last":360,"change":211,"changePercent":9,"volume":211,"openInterest":449,"open_interest":449,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":14},"ROG   261016C00160000",0.05,0.7462,0.260059,0.019826,-0.331541,0.071137,0.007909,{"contract_symbol":492,"symbol":492,"bid":319,"ask":493,"last":494,"change":211,"changePercent":9,"volume":211,"openInterest":447,"open_interest":447,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":54},"ROG   261016P00160000",14.3,8.15,0.3498,-0.928393,0.017813,-0.065459,0.029961,-0.032796,{"strike":502,"call":503,"put":513,"callItm":14,"putItm":54,"isAtm":14},165,{"contract_symbol":504,"symbol":504,"bid":211,"ask":216,"last":505,"change":211,"changePercent":9,"volume":211,"openInterest":506,"open_interest":506,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":14},"ROG   261016C00165000",3.6,54,0.8446,0.211692,0.015634,-0.334974,0.063496,0.006413,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":517,"change":211,"changePercent":9,"volume":211,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":54},"ROG   261016P00165000",14.6,19.2,13.65,11,0.4718,-0.934492,0.012329,-0.082434,0.027972,-0.0341,{"strike":526,"call":527,"put":536,"callItm":14,"putItm":54,"isAtm":14},170,{"contract_symbol":528,"symbol":528,"bid":211,"ask":216,"last":184,"change":211,"changePercent":9,"volume":211,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":14},"ROG   261016C00170000",12,0.9455,0.180281,0.012668,-0.340137,0.057597,0.005435,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":211,"changePercent":9,"volume":211,"openInterest":402,"open_interest":402,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":54},"ROG   261016P00170000",20,23.6,18,0.5256,-0.958323,0.007729,-0.064142,0.019537,-0.035948,{"strike":548,"call":549,"put":558,"callItm":14,"putItm":54,"isAtm":14},175,{"contract_symbol":550,"symbol":550,"bid":211,"ask":216,"last":551,"change":211,"changePercent":9,"volume":211,"openInterest":470,"open_interest":470,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":14},"ROG   261016C00175000",0.65,0.9405,0.129654,0.010238,-0.272012,0.046303,0.003933,{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":54},"ROG   261016P00175000",24.5,28.7,0.5164,-0.983948,0.003545,-0.02839,0.008802,-0.037848,{"strike":569,"call":570,"put":577,"callItm":14,"putItm":54,"isAtm":14},180,{"contract_symbol":571,"symbol":571,"bid":211,"ask":216,"last":182,"change":211,"changePercent":9,"volume":211,"openInterest":415,"open_interest":415,"iv":530,"implied_volatility":530,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":14},"ROG   261016C00180000",0.092978,0.008024,-0.215429,0.036479,0.002832,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":562,"implied_volatility":562,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":54},"ROG   261016P00180000",29.5,33.7,-0.993991,0.001504,-0.012042,0.003734,-0.039261,{"strike":587,"call":588,"put":595,"callItm":14,"putItm":54,"isAtm":14},185,{"contract_symbol":589,"symbol":589,"bid":211,"ask":216,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":552,"implied_volatility":552,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":14},"ROG   261016C00185000",0.063366,0.006027,-0.160137,0.027259,0.001939,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":562,"implied_volatility":562,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":54},"ROG   261016P00185000",34.5,38.7,-0.997948,0.000573,-0.004591,0.001423,-0.040482,{"strike":605,"call":606,"put":615,"callItm":14,"putItm":54,"isAtm":14},190,{"contract_symbol":607,"symbol":607,"bid":211,"ask":216,"last":608,"change":211,"changePercent":9,"volume":211,"openInterest":609,"open_interest":609,"iv":552,"implied_volatility":552,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":14},"ROG   261016C00190000",0.4,42,0.04284,0.004417,-0.117356,0.019977,0.001316,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":562,"implied_volatility":562,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":54},"ROG   261016P00190000",39.5,44.2,-0.999356,0.000198,-0.001587,0.000492,-0.041623,{"strike":625,"call":626,"put":633,"callItm":14,"putItm":54,"isAtm":14},195,{"contract_symbol":627,"symbol":627,"bid":211,"ask":216,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":552,"implied_volatility":552,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":14},"ROG   261016C00195000",0.028378,0.00315,-0.083697,0.014247,0.000874,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":9,"change":9,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":562,"implied_volatility":562,"delta":637,"gamma":638,"theta":639,"vega":303,"rho":640,"in_the_money":54},"ROG   261016P00195000",44.5,49.2,-0.999814,0.000063,-0.000502,-0.042733,"2026-10-08T23:56:49.915101+00:00"]