[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RS":3,"homepage-market-summary":34,"stock-options-RS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RS","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},"Reliance, Inc.","NYSE",null,"WHOLESALE-METALS SERVICE CENTERS & OFFICES","Reliance Inc operates a network of companies providing diversified metal solutions and is the metals service center company. It distributes a full line of over 100,000 metal products, including alloy, aluminum, brass, copper, carbon steel, stainless steel, titanium and other specialty steel products. The company services more than 125,000 customers in a variety of industries, including consumer products, general manufacturing, non-residential construction, transportation, aerospace, energy, electronics and semiconductor fabrication, industrial machinery and heavy industry. It also services the auto industry, through its toll processing operations where it processes customer-owned metal for a fee.","15,700","Phoenix, AZ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2597,5,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},396.91,395,400.78,396.22,0.69,0.17,214735.918447,10473,397.4849,433.02,260.31,342040.5238056494,79.1,8068,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":156},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":57,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[103,108,113,118,123,128,133,137,142,146,151],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":57},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":24,"price":145,"is_up":57},"Real Estate","XLRE",40.85,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":152,"etf":153,"change":154,"price":155,"is_up":57},"Comm Services","XLC",0.73,112.07,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":168,"name":169,"price":170,"change":171,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":178,"has_options":57,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":211,"updated_at":812,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},1,155,0,[190,191,195,199,203,207],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",43,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",71,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",162,"270319",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-06-17",252,"270617",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2027-12-17",435,"271217",[212,227,238,249,263,281,301,320,338,357,377,395,414,436,460,485,508,532,557,580,600,621,641,661,681,698,713,728,742,756,770,785,798],{"strike":213,"call":214,"put":221,"callItm":57,"putItm":14,"isAtm":14},240,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":218,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":219,"implied_volatility":219,"delta":186,"gamma":188,"theta":188,"vega":188,"rho":220,"in_the_money":57},"RS    261016C00240000",156.1,159.1,137.95,0.5087,0.051704,{"contract_symbol":222,"symbol":222,"bid":188,"ask":223,"last":224,"change":188,"changePercent":9,"volume":188,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"RS    261016P00240000",3.4,0.35,2,0.5877,{"strike":228,"call":229,"put":234,"callItm":57,"putItm":14,"isAtm":14},250,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":219,"implied_volatility":219,"delta":186,"gamma":188,"theta":188,"vega":188,"rho":233,"in_the_money":57},"RS    261016C00250000",146.1,149.1,0.053858,{"contract_symbol":235,"symbol":235,"bid":188,"ask":223,"last":236,"change":188,"changePercent":9,"volume":188,"openInterest":237,"open_interest":237,"iv":226,"implied_volatility":226,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"RS    261016P00250000",1.9,3,{"strike":239,"call":240,"put":245,"callItm":57,"putItm":14,"isAtm":14},260,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":219,"implied_volatility":219,"delta":186,"gamma":188,"theta":188,"vega":188,"rho":244,"in_the_money":57},"RS    261016C00260000",136.1,139.1,0.056013,{"contract_symbol":246,"symbol":246,"bid":188,"ask":223,"last":184,"change":188,"changePercent":9,"volume":188,"openInterest":186,"open_interest":186,"iv":226,"implied_volatility":226,"delta":188,"gamma":188,"theta":247,"vega":248,"rho":188,"in_the_money":14},"RS    261016P00260000",-0.000004,0.000001,{"strike":250,"call":251,"put":257,"callItm":57,"putItm":14,"isAtm":14},270,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":219,"implied_volatility":219,"delta":186,"gamma":188,"theta":255,"vega":188,"rho":256,"in_the_money":57},"RS    261016C00270000",125.3,128.5,-0.000001,0.058167,{"contract_symbol":258,"symbol":258,"bid":188,"ask":223,"last":259,"change":188,"changePercent":9,"volume":188,"openInterest":17,"open_interest":17,"iv":226,"implied_volatility":226,"delta":260,"gamma":188,"theta":261,"vega":262,"rho":188,"in_the_money":14},"RS    261016P00270000",2.8,-0.000003,-0.000029,0.000008,{"strike":264,"call":265,"put":273,"callItm":57,"putItm":14,"isAtm":14},280,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":219,"implied_volatility":219,"delta":269,"gamma":188,"theta":270,"vega":271,"rho":272,"in_the_money":57},"RS    261016C00280000",116.1,119.1,0.999999,-0.00001,0.000003,0.060321,{"contract_symbol":274,"symbol":274,"bid":188,"ask":223,"last":223,"change":188,"changePercent":9,"volume":188,"openInterest":225,"open_interest":225,"iv":275,"implied_volatility":275,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":14},"RS    261016P00280000",0.5875,-0.000019,0.000002,-0.000179,0.000048,-0.000002,{"strike":282,"call":283,"put":293,"callItm":57,"putItm":14,"isAtm":14},290,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":287,"implied_volatility":287,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":57},"RS    261016C00290000",106.1,108.5,0.5452,0.999968,0.000004,-0.000276,0.00008,0.062474,{"contract_symbol":294,"symbol":294,"bid":188,"ask":223,"last":295,"change":188,"changePercent":9,"volume":188,"openInterest":186,"open_interest":186,"iv":226,"implied_volatility":226,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":14},"RS    261016P00290000",3.3,-0.000102,0.000012,-0.000882,0.000236,-0.000009,{"strike":302,"call":303,"put":313,"callItm":57,"putItm":14,"isAtm":14},300,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":188,"changePercent":9,"volume":188,"openInterest":186,"open_interest":186,"iv":219,"implied_volatility":219,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":57},"RS    261016C00300000",96.2,99.1,99.4,0.999934,0.000009,-0.000504,0.000156,0.064624,{"contract_symbol":314,"symbol":314,"bid":188,"ask":223,"last":56,"change":188,"changePercent":9,"volume":188,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":14},"RS    261016P00300000",-0.00045,0.000047,-0.003514,0.000941,-0.000039,{"strike":321,"call":322,"put":331,"callItm":57,"putItm":14,"isAtm":14},310,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":219,"implied_volatility":219,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":57},"RS    261016C00310000",86.1,89.1,0.999643,0.000044,-0.002455,0.000759,0.066753,{"contract_symbol":332,"symbol":332,"bid":188,"ask":223,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":226,"implied_volatility":226,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":14},"RS    261016P00310000",-0.001641,0.000154,-0.011551,0.003093,-0.000144,{"strike":339,"call":340,"put":349,"callItm":57,"putItm":14,"isAtm":14},320,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":219,"implied_volatility":219,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":57},"RS    261016C00320000",75.7,79.2,0.998457,0.000169,-0.009456,0.002926,0.068803,{"contract_symbol":350,"symbol":350,"bid":188,"ask":351,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":275,"implied_volatility":275,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":14},"RS    261016P00320000",2.6,-0.005047,0.000425,-0.031797,0.008517,-0.000445,{"strike":358,"call":359,"put":368,"callItm":57,"putItm":14,"isAtm":14},330,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":287,"implied_volatility":287,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":57},"RS    261016C00330000",65.7,68.5,0.99137,0.000736,-0.047418,0.013686,0.070334,{"contract_symbol":369,"symbol":369,"bid":188,"ask":370,"last":371,"change":188,"changePercent":9,"volume":188,"openInterest":186,"open_interest":186,"iv":275,"implied_volatility":275,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":14},"RS    261016P00330000",1.7,0.88,-0.013353,0.000998,-0.074717,0.020014,-0.00118,{"strike":378,"call":379,"put":388,"callItm":57,"putItm":14,"isAtm":14},340,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":287,"implied_volatility":287,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":57},"RS    261016C00340000",56.2,58.7,0.977684,0.001668,-0.107516,0.031032,0.071277,{"contract_symbol":389,"symbol":389,"bid":188,"ask":351,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":226,"implied_volatility":226,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":14},"RS    261016P00340000",-0.0308,0.002026,-0.151702,0.040624,-0.002732,{"strike":396,"call":397,"put":406,"callItm":57,"putItm":14,"isAtm":14},350,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":55,"change":188,"changePercent":9,"volume":188,"openInterest":17,"open_interest":17,"iv":219,"implied_volatility":219,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":57},"RS    261016C00350000",46.3,48.6,0.960687,0.002859,-0.160438,0.049636,0.071927,{"contract_symbol":407,"symbol":407,"bid":188,"ask":408,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":226,"implied_volatility":226,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":14},"RS    261016P00350000",3.5,-0.062625,0.003588,-0.268705,0.071956,-0.005577,{"strike":415,"call":416,"put":426,"callItm":57,"putItm":14,"isAtm":14},360,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":57},"RS    261016C00360000",36.5,39.5,0.489,0.924197,0.004995,-0.259067,0.083366,0.070841,{"contract_symbol":427,"symbol":427,"bid":188,"ask":428,"last":429,"change":188,"changePercent":9,"volume":188,"openInterest":186,"open_interest":186,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":14},"RS    261016P00360000",2.95,0.61,0.4953,-0.078296,0.005055,-0.268926,0.085442,-0.00694,{"strike":437,"call":438,"put":448,"callItm":57,"putItm":14,"isAtm":14},370,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":57},"RS    261016C00370000",26.9,30,0.4393,0.877717,0.007899,-0.330546,0.118417,0.068882,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":452,"change":188,"changePercent":9,"volume":188,"openInterest":453,"open_interest":453,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":14},"RS    261016P00370000",0.4,2.15,3.9,4,0.4057,-0.104781,0.00766,-0.273442,0.106062,-0.009246,{"strike":461,"call":462,"put":474,"callItm":57,"putItm":14,"isAtm":14},380,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":188,"changePercent":9,"volume":188,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":57},"RS    261016C00380000",17.7,20.5,21.3,6,0.3661,0.812787,0.012575,-0.365409,0.157086,0.065328,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":478,"change":188,"changePercent":9,"volume":188,"openInterest":182,"open_interest":182,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":14},"RS    261016P00380000",0.05,4.2,7.3,0.3501,-0.17713,0.012701,-0.33757,0.151742,-0.015619,{"strike":486,"call":487,"put":498,"callItm":57,"putItm":14,"isAtm":14},390,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":491,"change":188,"changePercent":9,"volume":188,"openInterest":467,"open_interest":467,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":57},"RS    261016C00390000",9.2,12.5,8.75,0.3032,0.683863,0.020087,-0.400428,0.207838,0.056113,{"contract_symbol":499,"symbol":499,"bid":451,"ask":17,"last":500,"change":188,"changePercent":9,"volume":188,"openInterest":501,"open_interest":501,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":14},"RS    261016P00390000",10,9,0.2626,-0.292483,0.022406,-0.334957,0.200763,-0.025699,{"strike":509,"call":510,"put":521,"callItm":14,"putItm":57,"isAtm":14},400,{"contract_symbol":511,"symbol":511,"bid":223,"ask":467,"last":512,"change":513,"changePercent":9,"volume":186,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":14},"RS    261016C00400000",4.6,-0.73,12,0.2688,0.457263,0.025262,-0.395755,0.231711,0.038059,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":525,"change":188,"changePercent":9,"volume":188,"openInterest":17,"open_interest":17,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":57},"RS    261016P00400000",5.7,8.4,21.2,0.2341,-0.551215,0.028937,-0.343755,0.231127,-0.048668,{"strike":533,"call":534,"put":546,"callItm":14,"putItm":57,"isAtm":14},410,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":538,"change":188,"changePercent":9,"volume":188,"openInterest":539,"open_interest":539,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":14},"RS    261016C00410000",0.25,4.3,4.9,29,0.283,0.243738,0.018962,-0.329345,0.183132,0.020395,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":550,"change":188,"changePercent":9,"volume":188,"openInterest":453,"open_interest":453,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":57},"RS    261016P00410000",13.4,15.5,6.7,0.2363,-0.799258,0.020323,-0.246162,0.163909,-0.071444,{"strike":558,"call":559,"put":569,"callItm":14,"putItm":57,"isAtm":14},420,{"contract_symbol":560,"symbol":560,"bid":188,"ask":561,"last":562,"change":188,"changePercent":9,"volume":188,"openInterest":225,"open_interest":225,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":14},"RS    261016C00420000",3.1,4.8,0.3806,0.174839,0.011588,-0.363967,0.150497,0.014552,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":573,"change":188,"changePercent":9,"volume":188,"openInterest":225,"open_interest":225,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":57},"RS    261016P00420000",21.8,24.5,32.9,0.2164,-0.953319,0.007722,-0.078423,0.057027,-0.086531,{"strike":581,"call":582,"put":590,"callItm":14,"putItm":57,"isAtm":14},430,{"contract_symbol":583,"symbol":583,"bid":188,"ask":225,"last":17,"change":188,"changePercent":9,"volume":188,"openInterest":225,"open_interest":225,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":14},"RS    261016C00430000",0.46,0.133175,0.008004,-0.367328,0.125654,0.011042,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":57},"RS    261016P00430000",31.4,34.2,0.1463,-0.999836,0.000074,-0.000342,0.000368,-0.092624,{"strike":601,"call":602,"put":611,"callItm":14,"putItm":57,"isAtm":14},440,{"contract_symbol":603,"symbol":603,"bid":188,"ask":604,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":14},"RS    261016C00440000",2.7,0.5256,0.103497,0.005861,-0.351074,0.10512,0.008558,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":57},"RS    261016P00440000",41.1,44.2,0.1717,-0.999964,0.000015,-0.000097,0.000089,-0.09479,{"strike":622,"call":623,"put":632,"callItm":14,"putItm":57,"isAtm":14},450,{"contract_symbol":624,"symbol":624,"bid":476,"ask":625,"last":604,"change":188,"changePercent":9,"volume":188,"openInterest":453,"open_interest":453,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":14},"RS    261016C00450000",2.65,0.5774,0.079764,0.004398,-0.317905,0.086653,0.006585,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":636,"implied_volatility":636,"delta":637,"gamma":309,"theta":638,"vega":639,"rho":640,"in_the_money":57},"RS    261016P00450000",51.1,54.2,0.2059,-0.999974,-0.000084,0.000064,-0.096943,{"strike":642,"call":643,"put":652,"callItm":14,"putItm":57,"isAtm":14},460,{"contract_symbol":644,"symbol":644,"bid":188,"ask":625,"last":17,"change":188,"changePercent":9,"volume":188,"openInterest":645,"open_interest":645,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":14},"RS    261016C00460000",37,0.6159,0.059808,0.003303,-0.271648,0.069413,0.004935,{"contract_symbol":653,"symbol":653,"bid":654,"ask":655,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":279,"rho":660,"in_the_money":57},"RS    261016P00460000",61.1,64.9,0.2385,-0.999981,0.000006,-0.000073,-0.099098,{"strike":662,"call":663,"put":671,"callItm":14,"putItm":57,"isAtm":14},470,{"contract_symbol":664,"symbol":664,"bid":188,"ask":351,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":14},"RS    261016C00470000",0.6535,0.045947,0.002525,-0.233834,0.056306,0.003789,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":675,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":676,"implied_volatility":676,"delta":677,"gamma":289,"theta":678,"vega":679,"rho":680,"in_the_money":57},"RS    261016P00470000",71.1,74.7,94.1,0.2695,-0.999986,-0.000063,0.000037,-0.101252,{"strike":682,"call":683,"put":690,"callItm":14,"putItm":57,"isAtm":14},480,{"contract_symbol":684,"symbol":684,"bid":188,"ask":223,"last":223,"change":188,"changePercent":9,"volume":188,"openInterest":186,"open_interest":186,"iv":665,"implied_volatility":665,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":14},"RS    261016C00480000",0.028392,0.001703,-0.157685,0.03797,0.002348,{"contract_symbol":691,"symbol":691,"bid":692,"ask":693,"last":694,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":676,"implied_volatility":676,"delta":695,"gamma":188,"theta":696,"vega":271,"rho":697,"in_the_money":57},"RS    261016P00480000",81.1,84.7,88,-0.999999,-0.000006,-0.103408,{"strike":699,"call":700,"put":707,"callItm":14,"putItm":57,"isAtm":14},490,{"contract_symbol":701,"symbol":701,"bid":188,"ask":223,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":665,"implied_volatility":665,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":14},"RS    261016C00490000",0.017006,0.001105,-0.102311,0.024636,0.001409,{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":676,"implied_volatility":676,"delta":711,"gamma":188,"theta":188,"vega":188,"rho":712,"in_the_money":57},"RS    261016P00490000",91.1,94.7,-1,-0.105562,{"strike":714,"call":715,"put":723,"callItm":14,"putItm":57,"isAtm":14},500,{"contract_symbol":716,"symbol":716,"bid":188,"ask":236,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":14},"RS    261016C00500000",0.6542,0.009959,0.000695,-0.064496,0.015514,0.000827,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":676,"implied_volatility":676,"delta":711,"gamma":188,"theta":188,"vega":188,"rho":727,"in_the_money":57},"RS    261016P00500000",101.1,104.2,-0.107716,{"strike":729,"call":730,"put":737,"callItm":14,"putItm":57,"isAtm":14},510,{"contract_symbol":731,"symbol":731,"bid":188,"ask":223,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":665,"implied_volatility":665,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":14},"RS    261016C00510000",0.005591,0.000418,-0.038742,0.009329,0.000465,{"contract_symbol":738,"symbol":738,"bid":739,"ask":740,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":676,"implied_volatility":676,"delta":711,"gamma":188,"theta":188,"vega":188,"rho":741,"in_the_money":57},"RS    261016P00510000",111.1,114.2,-0.109871,{"strike":743,"call":744,"put":751,"callItm":14,"putItm":57,"isAtm":14},520,{"contract_symbol":745,"symbol":745,"bid":188,"ask":223,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":665,"implied_volatility":665,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":14},"RS    261016C00520000",0.003078,0.000245,-0.022712,0.005469,0.000256,{"contract_symbol":752,"symbol":752,"bid":753,"ask":754,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":676,"implied_volatility":676,"delta":711,"gamma":188,"theta":188,"vega":188,"rho":755,"in_the_money":57},"RS    261016P00520000",121.3,124.2,-0.112025,{"strike":757,"call":758,"put":765,"callItm":14,"putItm":57,"isAtm":14},530,{"contract_symbol":759,"symbol":759,"bid":188,"ask":223,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":665,"implied_volatility":665,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":14},"RS    261016C00530000",0.001652,0.00014,-0.012925,0.003112,0.000138,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":676,"implied_volatility":676,"delta":711,"gamma":188,"theta":188,"vega":188,"rho":769,"in_the_money":57},"RS    261016P00530000",131.2,135,-0.114179,{"strike":771,"call":772,"put":779,"callItm":14,"putItm":57,"isAtm":14},540,{"contract_symbol":773,"symbol":773,"bid":188,"ask":236,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":665,"implied_volatility":665,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":14},"RS    261016C00540000",0.000866,0.000077,-0.007154,0.001723,0.000072,{"contract_symbol":780,"symbol":780,"bid":781,"ask":782,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":783,"implied_volatility":783,"delta":711,"gamma":188,"theta":188,"vega":188,"rho":784,"in_the_money":57},"RS    261016P00540000",141.1,144.3,0.2696,-0.116336,{"strike":786,"call":787,"put":793,"callItm":14,"putItm":57,"isAtm":14},550,{"contract_symbol":788,"symbol":788,"bid":188,"ask":223,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":717,"implied_volatility":717,"delta":789,"gamma":790,"theta":791,"vega":318,"rho":792,"in_the_money":14},"RS    261016C00550000",0.000449,0.000042,-0.00391,0.000038,{"contract_symbol":794,"symbol":794,"bid":795,"ask":796,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":783,"implied_volatility":783,"delta":711,"gamma":188,"theta":188,"vega":188,"rho":797,"in_the_money":57},"RS    261016P00550000",151.1,154.2,-0.118491,{"strike":799,"call":800,"put":807,"callItm":14,"putItm":57,"isAtm":14},560,{"contract_symbol":801,"symbol":801,"bid":188,"ask":538,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":717,"implied_volatility":717,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":14},"RS    261016C00560000",0.000226,0.000022,-0.002061,0.000496,0.000019,{"contract_symbol":808,"symbol":808,"bid":809,"ask":810,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":676,"implied_volatility":676,"delta":711,"gamma":188,"theta":188,"vega":188,"rho":811,"in_the_money":57},"RS    261016P00560000",161.1,164.4,-0.120642,"2026-10-09T00:41:53.416252+00:00"]