[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RPG":3,"homepage-market-summary":30,"stock-options-RPG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RPG","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco S&P 500 Pure Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2601,0.15716,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},60.43,60.22,60.63,60.14,59.83,0.6,1,124278.587291,64.059998,43.41,417652.3208763028,82.4,5178,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"status":174,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":656,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.3,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},30,127,0.32,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",44,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",100,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",191,"270416",[200,215,227,236,245,253,262,272,283,298,314,331,349,367,385,403,421,440,458,477,499,522,543,561,580,597,612,628,643],{"strike":201,"call":202,"put":211,"callItm":11,"putItm":67,"isAtm":67},40,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":206,"change":207,"changePercent":9,"volume":207,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":23,"gamma":207,"theta":207,"vega":207,"rho":210,"in_the_money":11},"RPG   261016C00040000",18.3,20.9,19.3,0,81,0.2948,0.010048,{"contract_symbol":212,"symbol":212,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":67},"RPG   261016P00040000",1.4,0.3189,{"strike":216,"call":217,"put":225,"callItm":11,"putItm":67,"isAtm":67},41,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":221,"change":207,"changePercent":9,"volume":207,"openInterest":222,"open_interest":222,"iv":223,"implied_volatility":223,"delta":23,"gamma":207,"theta":207,"vega":207,"rho":224,"in_the_money":11},"RPG   261016C00041000",17.3,19.9,18.1,2,0.2949,0.010299,{"contract_symbol":226,"symbol":226,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":67},"RPG   261016P00041000",{"strike":228,"call":229,"put":234,"callItm":11,"putItm":67,"isAtm":67},42,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":219,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":209,"implied_volatility":209,"delta":23,"gamma":207,"theta":207,"vega":207,"rho":233,"in_the_money":11},"RPG   261016C00042000",16.3,19,0.010551,{"contract_symbol":235,"symbol":235,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":67},"RPG   261016P00042000",{"strike":237,"call":238,"put":243,"callItm":11,"putItm":67,"isAtm":67},43,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":209,"implied_volatility":209,"delta":23,"gamma":207,"theta":207,"vega":207,"rho":242,"in_the_money":11},"RPG   261016C00043000",15.3,18,0.010802,{"contract_symbol":244,"symbol":244,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":67},"RPG   261016P00043000",{"strike":189,"call":246,"put":251,"callItm":11,"putItm":67,"isAtm":67},{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":223,"implied_volatility":223,"delta":23,"gamma":207,"theta":207,"vega":207,"rho":250,"in_the_money":11},"RPG   261016C00044000",14.3,17,0.011053,{"contract_symbol":252,"symbol":252,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":67},"RPG   261016P00044000",{"strike":254,"call":255,"put":260,"callItm":11,"putItm":67,"isAtm":67},45,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":209,"implied_volatility":209,"delta":23,"gamma":207,"theta":207,"vega":207,"rho":259,"in_the_money":11},"RPG   261016C00045000",13.3,16,0.011304,{"contract_symbol":261,"symbol":261,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":67},"RPG   261016P00045000",{"strike":263,"call":264,"put":270,"callItm":11,"putItm":67,"isAtm":67},46,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":268,"change":207,"changePercent":9,"volume":207,"openInterest":23,"open_interest":23,"iv":209,"implied_volatility":209,"delta":23,"gamma":207,"theta":207,"vega":207,"rho":269,"in_the_money":11},"RPG   261016C00046000",12.3,15,13.6,0.011556,{"contract_symbol":271,"symbol":271,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":67},"RPG   261016P00046000",{"strike":273,"call":274,"put":279,"callItm":11,"putItm":67,"isAtm":67},47,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":209,"implied_volatility":209,"delta":23,"gamma":207,"theta":207,"vega":207,"rho":278,"in_the_money":11},"RPG   261016C00047000",11.3,14,0.011807,{"contract_symbol":280,"symbol":280,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":281,"gamma":282,"theta":281,"vega":207,"rho":207,"in_the_money":67},"RPG   261016P00047000",-0.000001,0.000001,{"strike":284,"call":285,"put":292,"callItm":11,"putItm":67,"isAtm":67},48,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":223,"implied_volatility":223,"delta":289,"gamma":290,"theta":281,"vega":282,"rho":291,"in_the_money":11},"RPG   261016C00048000",10.3,13,0.999999,0.000002,0.012058,{"contract_symbol":293,"symbol":293,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":207,"in_the_money":67},"RPG   261016P00048000",-0.000007,0.00001,-0.000005,0.000003,{"strike":299,"call":300,"put":308,"callItm":11,"putItm":67,"isAtm":67},49,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":209,"implied_volatility":209,"delta":304,"gamma":305,"theta":294,"vega":306,"rho":307,"in_the_money":11},"RPG   261016C00049000",9.3,12,0.99999,0.000016,0.000004,0.012309,{"contract_symbol":309,"symbol":309,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":281,"in_the_money":67},"RPG   261016P00049000",-0.000039,0.000054,-0.000027,0.000015,{"strike":315,"call":316,"put":324,"callItm":11,"putItm":67,"isAtm":67},50,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":223,"implied_volatility":223,"delta":320,"gamma":321,"theta":310,"vega":322,"rho":323,"in_the_money":11},"RPG   261016C00050000",8.3,11,0.999937,0.000091,0.000024,0.012559,{"contract_symbol":325,"symbol":325,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":67},"RPG   261016P00050000",-0.000193,0.000242,-0.00012,0.000069,-0.000003,{"strike":332,"call":333,"put":342,"callItm":11,"putItm":67,"isAtm":67},51,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":209,"implied_volatility":209,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":11},"RPG   261016C00051000",7.3,10,0.999677,0.000424,-0.00018,0.000112,0.012807,{"contract_symbol":343,"symbol":343,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":67},"RPG   261016P00051000",-0.000794,0.000902,-0.000448,0.000258,-0.000012,{"strike":350,"call":351,"put":360,"callItm":11,"putItm":67,"isAtm":67},52,{"contract_symbol":352,"symbol":352,"bid":353,"ask":178,"last":354,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":209,"implied_volatility":209,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":11},"RPG   261016C00052000",6.3,8.44,0.998633,0.001606,-0.000682,0.000425,0.013042,{"contract_symbol":361,"symbol":361,"bid":207,"ask":213,"last":52,"change":207,"changePercent":9,"volume":207,"openInterest":23,"open_interest":23,"iv":214,"implied_volatility":214,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":67},"RPG   261016P00052000",-0.002768,0.002818,-0.0014,0.000806,-0.000042,{"strike":368,"call":369,"put":378,"callItm":11,"putItm":67,"isAtm":67},53,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":209,"implied_volatility":209,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":11},"RPG   261016C00053000",5.3,8,0.995181,0.005011,-0.002129,0.001325,0.013241,{"contract_symbol":379,"symbol":379,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":67},"RPG   261016P00053000",-0.008261,0.007466,-0.00371,0.002135,-0.000126,{"strike":386,"call":387,"put":396,"callItm":11,"putItm":67,"isAtm":67},54,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":223,"implied_volatility":223,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":11},"RPG   261016C00054000",4.2,7,0.985686,0.013027,-0.005535,0.003445,0.013347,{"contract_symbol":397,"symbol":397,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":67},"RPG   261016P00054000",-0.021315,0.016922,-0.008409,0.004839,-0.000326,{"strike":404,"call":405,"put":414,"callItm":11,"putItm":67,"isAtm":67},55,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":209,"implied_volatility":209,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":11},"RPG   261016C00055000",3.2,6,0.963748,0.028482,-0.012101,0.007532,0.013262,{"contract_symbol":415,"symbol":415,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":67},"RPG   261016P00055000",-0.048029,0.033073,-0.016436,0.009458,-0.000736,{"strike":422,"call":423,"put":432,"callItm":11,"putItm":67,"isAtm":67},56,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":209,"implied_volatility":209,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":11},"RPG   261016C00056000",2.4,5,0.920784,0.052847,-0.022453,0.013974,0.012853,{"contract_symbol":433,"symbol":433,"bid":207,"ask":434,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":67},"RPG   261016P00056000",1.45,-0.095479,0.056177,-0.027917,0.016066,-0.001468,{"strike":441,"call":442,"put":450,"callItm":11,"putItm":67,"isAtm":67},57,{"contract_symbol":443,"symbol":443,"bid":213,"ask":444,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":223,"implied_volatility":223,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":11},"RPG   261016C00057000",4.1,0.848875,0.083919,-0.035656,0.02219,0.011994,{"contract_symbol":451,"symbol":451,"bid":207,"ask":452,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":67},"RPG   261016P00057000",1.5,-0.169145,0.083527,-0.041509,0.023887,-0.002609,{"strike":459,"call":460,"put":469,"callItm":11,"putItm":67,"isAtm":11},58,{"contract_symbol":461,"symbol":461,"bid":22,"ask":462,"last":463,"change":207,"changePercent":9,"volume":207,"openInterest":23,"open_interest":23,"iv":209,"implied_volatility":209,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":11},"RPG   261016C00058000",3.3,3.5,0.745201,0.114953,-0.048841,0.030397,0.010636,{"contract_symbol":470,"symbol":470,"bid":207,"ask":471,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":67},"RPG   261016P00058000",1.6,-0.269795,0.109451,-0.054391,0.031301,-0.004178,{"strike":478,"call":479,"put":489,"callItm":11,"putItm":67,"isAtm":11},59,{"contract_symbol":480,"symbol":480,"bid":481,"ask":425,"last":482,"change":207,"changePercent":9,"volume":207,"openInterest":426,"open_interest":426,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":11},"RPG   261016C00059000",0.65,1.35,0.2728,0.623133,0.146982,-0.053477,0.035966,0.008991,{"contract_symbol":490,"symbol":490,"bid":207,"ask":491,"last":492,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":67},"RPG   261016P00059000",1.85,5.7,0.2987,-0.385708,0.135225,-0.058947,0.036219,-0.005987,{"strike":500,"call":501,"put":510,"callItm":11,"putItm":67,"isAtm":11},60,{"contract_symbol":502,"symbol":502,"bid":207,"ask":503,"last":132,"change":207,"changePercent":9,"volume":207,"openInterest":426,"open_interest":426,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":11},"RPG   261016C00060000",1.9,0.2158,0.458196,0.194147,-0.044184,0.037572,0.006702,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":514,"change":515,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":67},"RPG   261016P00060000",0.85,1.3,0.8,0.15,0.2482,-0.534453,0.169094,-0.050911,0.037639,-0.008291,{"strike":523,"call":524,"put":533,"callItm":67,"putItm":11,"isAtm":11},61,{"contract_symbol":525,"symbol":525,"bid":207,"ask":526,"last":481,"change":207,"changePercent":9,"volume":207,"openInterest":23,"open_interest":23,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":67},"RPG   261016C00061000",1.65,0.2366,0.296909,0.15443,-0.042259,0.032772,0.004353,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":11},"RPG   261016P00061000",0.25,2.95,0.1344,-0.831846,0.197464,-0.017426,0.023797,-0.012828,{"strike":544,"call":545,"put":552,"callItm":67,"putItm":11,"isAtm":11},62,{"contract_symbol":546,"symbol":546,"bid":207,"ask":452,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":527,"implied_volatility":527,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":67},"RPG   261016C00062000",0.166803,0.111556,-0.030527,0.023674,0.002455,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":537,"implied_volatility":537,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":11},"RPG   261016P00062000",1.15,3.8,-0.957733,0.070813,-0.006249,0.008534,-0.014946,{"strike":562,"call":563,"put":570,"callItm":67,"putItm":11,"isAtm":67},63,{"contract_symbol":564,"symbol":564,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":527,"implied_volatility":527,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":67},"RPG   261016C00063000",0.081733,0.067425,-0.018451,0.014308,0.001206,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":537,"implied_volatility":537,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":11},"RPG   261016P00063000",2.1,4.9,4.3,-0.993361,0.014614,-0.00129,0.001761,-0.015727,{"strike":581,"call":582,"put":589,"callItm":67,"putItm":11,"isAtm":67},64,{"contract_symbol":583,"symbol":583,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":527,"implied_volatility":527,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":67},"RPG   261016C00064000",0.034884,0.034388,-0.00941,0.007298,0.000516,{"contract_symbol":590,"symbol":590,"bid":591,"ask":492,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":537,"implied_volatility":537,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":11},"RPG   261016P00064000",3.1,-0.999349,0.001782,-0.000157,0.000215,-0.016068,{"strike":598,"call":599,"put":606,"callItm":67,"putItm":11,"isAtm":67},65,{"contract_symbol":600,"symbol":600,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":527,"implied_volatility":527,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":67},"RPG   261016C00065000",0.01298,0.014918,-0.004082,0.003166,0.000192,{"contract_symbol":607,"symbol":607,"bid":444,"ask":608,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":537,"implied_volatility":537,"delta":609,"gamma":610,"theta":348,"vega":305,"rho":611,"in_the_money":11},"RPG   261016P00065000",6.7,-0.99996,0.000132,-0.016328,{"strike":613,"call":614,"put":621,"callItm":67,"putItm":11,"isAtm":67},66,{"contract_symbol":615,"symbol":615,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":527,"implied_volatility":527,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":67},"RPG   261016C00066000",0.00422,0.005547,-0.001518,0.001177,0.000063,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":537,"implied_volatility":537,"delta":625,"gamma":626,"theta":281,"vega":282,"rho":627,"in_the_money":11},"RPG   261016P00066000",5.1,7.7,-0.999998,0.000006,-0.01658,{"strike":629,"call":630,"put":637,"callItm":67,"putItm":11,"isAtm":67},67,{"contract_symbol":631,"symbol":631,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":527,"implied_volatility":527,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":67},"RPG   261016C00067000",0.001203,0.00178,-0.000487,0.000378,0.000018,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":537,"implied_volatility":537,"delta":641,"gamma":207,"theta":207,"vega":207,"rho":642,"in_the_money":11},"RPG   261016P00067000",6.1,8.7,-1,-0.016831,{"strike":644,"call":645,"put":651,"callItm":67,"putItm":11,"isAtm":67},68,{"contract_symbol":646,"symbol":646,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":527,"implied_volatility":527,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":306,"in_the_money":67},"RPG   261016C00068000",0.000302,0.000497,-0.000136,0.000105,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":537,"implied_volatility":537,"delta":641,"gamma":207,"theta":207,"vega":207,"rho":655,"in_the_money":11},"RPG   261016P00068000",7.1,9.7,-0.017082,"2026-10-07T15:56:54.989368+00:00"]