[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSG":3,"homepage-market-summary":27,"stock-options-RSG":169},{"ticker":4,"date":5,"profile":6,"quote":11},"RSG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Republic Services Inc.","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},206.98,210.45,211.665,206.69,209.87,-2.89,-1.38,1490451.055868,31068,207.9098,258.75,5.91667,1450178.8888784035,79.5,7106,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"status":170,"has_options":36,"symbol":4,"underlying_price":12,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":180,"strikes":198,"updated_at":640,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.3,{"total_volume":178,"total_open_interest":179,"put_call_ratio":128,"implied_volatility":176},0,3351,[181,182,186,190,194],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":183,"label":183,"type":173,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",50,"261120",{"date":187,"label":187,"type":173,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-12-18",78,"261218",{"date":191,"label":191,"type":173,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",106,"270115",{"date":195,"label":195,"type":173,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",197,"270416",[199,212,223,237,250,265,280,299,319,340,361,385,410,436,462,484,508,531,550,570,585,594,604,613,622,631],{"strike":200,"call":201,"put":208,"callItm":36,"putItm":85,"isAtm":85},140,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":206,"gamma":178,"theta":178,"vega":178,"rho":207,"in_the_money":36},"RSG   261016C00140000",66.2,68.9,0.2182,1,0.055615,{"contract_symbol":209,"symbol":209,"bid":178,"ask":206,"last":210,"change":178,"changePercent":9,"volume":178,"openInterest":206,"open_interest":206,"iv":211,"implied_volatility":211,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"RSG   261016P00140000",0.35,0.3316,{"strike":213,"call":214,"put":219,"callItm":36,"putItm":85,"isAtm":85},145,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":206,"gamma":178,"theta":178,"vega":178,"rho":218,"in_the_money":36},"RSG   261016C00145000",60.9,63.9,0.057601,{"contract_symbol":220,"symbol":220,"bid":178,"ask":221,"last":222,"change":178,"changePercent":9,"volume":178,"openInterest":206,"open_interest":206,"iv":211,"implied_volatility":211,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"RSG   261016P00145000",1.6,0.4,{"strike":224,"call":225,"put":230,"callItm":36,"putItm":85,"isAtm":85},150,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":206,"gamma":178,"theta":178,"vega":178,"rho":229,"in_the_money":36},"RSG   261016C00150000",56,58.9,0.059587,{"contract_symbol":231,"symbol":231,"bid":178,"ask":232,"last":233,"change":178,"changePercent":9,"volume":178,"openInterest":234,"open_interest":234,"iv":211,"implied_volatility":211,"delta":235,"gamma":178,"theta":235,"vega":236,"rho":178,"in_the_money":85},"RSG   261016P00150000",1.4,0.25,6,-0.000001,0.000001,{"strike":238,"call":239,"put":244,"callItm":36,"putItm":85,"isAtm":85},155,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":206,"gamma":178,"theta":178,"vega":178,"rho":243,"in_the_money":36},"RSG   261016C00155000",51,53.4,0.061574,{"contract_symbol":245,"symbol":245,"bid":178,"ask":232,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":211,"implied_volatility":211,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":235,"in_the_money":85},"RSG   261016P00155000",-0.000006,0.000002,-0.000014,0.000012,{"strike":251,"call":252,"put":257,"callItm":36,"putItm":85,"isAtm":85},160,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":206,"gamma":178,"theta":178,"vega":178,"rho":256,"in_the_money":36},"RSG   261016C00160000",45.9,48.7,0.06356,{"contract_symbol":258,"symbol":258,"bid":178,"ask":259,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":211,"implied_volatility":211,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":85},"RSG   261016P00160000",1.2,-0.000052,0.000016,-0.000101,0.000088,-0.000004,{"strike":266,"call":267,"put":272,"callItm":36,"putItm":85,"isAtm":85},165,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":206,"gamma":178,"theta":178,"vega":178,"rho":271,"in_the_money":36},"RSG   261016C00165000",41.3,43.9,0.065546,{"contract_symbol":273,"symbol":273,"bid":178,"ask":123,"last":274,"change":178,"changePercent":9,"volume":178,"openInterest":234,"open_interest":234,"iv":211,"implied_volatility":211,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":85},"RSG   261016P00165000",0.85,-0.00032,0.000086,-0.000552,0.000483,-0.000027,{"strike":281,"call":282,"put":290,"callItm":36,"putItm":85,"isAtm":85},170,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":286,"change":178,"changePercent":9,"volume":178,"openInterest":234,"open_interest":234,"iv":205,"implied_volatility":205,"delta":287,"gamma":247,"theta":246,"vega":288,"rho":289,"in_the_money":36},"RSG   261016C00170000",36.3,38.9,59.34,0.999996,0.000007,0.067532,{"contract_symbol":291,"symbol":291,"bid":178,"ask":123,"last":292,"change":178,"changePercent":9,"volume":178,"openInterest":293,"open_interest":293,"iv":211,"implied_volatility":211,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":85},"RSG   261016P00170000",0.48,9,-0.001527,0.000364,-0.00233,0.002039,-0.000128,{"strike":300,"call":301,"put":310,"callItm":36,"putItm":85,"isAtm":85},175,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":36},"RSG   261016C00175000",31.3,33.9,0.99993,0.000032,-0.000088,0.000117,0.069513,{"contract_symbol":311,"symbol":311,"bid":178,"ask":123,"last":312,"change":178,"changePercent":9,"volume":178,"openInterest":313,"open_interest":313,"iv":211,"implied_volatility":211,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":85},"RSG   261016P00175000",0.55,86,-0.005806,0.001211,-0.007759,0.006791,-0.000486,{"strike":320,"call":321,"put":331,"callItm":36,"putItm":85,"isAtm":85},180,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":325,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":205,"implied_volatility":205,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":36},"RSG   261016C00180000",26.1,28.9,48.89,0.999209,0.000302,-0.000839,0.001116,0.071439,{"contract_symbol":332,"symbol":332,"bid":178,"ask":333,"last":334,"change":178,"changePercent":9,"volume":178,"openInterest":49,"open_interest":49,"iv":211,"implied_volatility":211,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":85},"RSG   261016P00180000",1.35,0.1,-0.017978,0.003244,-0.020777,0.018184,-0.00151,{"strike":341,"call":342,"put":353,"callItm":36,"putItm":85,"isAtm":85},185,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":178,"changePercent":9,"volume":178,"openInterest":347,"open_interest":347,"iv":205,"implied_volatility":205,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":36},"RSG   261016C00185000",21.2,23.9,33.5,3,0.994283,0.001816,-0.005035,0.006698,0.073016,{"contract_symbol":354,"symbol":354,"bid":178,"ask":355,"last":334,"change":178,"changePercent":9,"volume":178,"openInterest":192,"open_interest":192,"iv":211,"implied_volatility":211,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":85},"RSG   261016P00185000",1.5,-0.046206,0.007102,-0.045491,0.039814,-0.003893,{"strike":362,"call":363,"put":375,"callItm":36,"putItm":85,"isAtm":85},190,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":178,"changePercent":9,"volume":178,"openInterest":368,"open_interest":368,"iv":369,"implied_volatility":369,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":36},"RSG   261016C00190000",16.2,18.9,33.3,12,0.2198,0.971387,0.007237,-0.020378,0.0269,0.073092,{"contract_symbol":376,"symbol":376,"bid":178,"ask":377,"last":334,"change":178,"changePercent":9,"volume":178,"openInterest":378,"open_interest":378,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":85},"RSG   261016P00190000",0.95,139,0.2783,-0.065212,0.011108,-0.05013,0.052269,-0.005477,{"strike":386,"call":387,"put":399,"callItm":36,"putItm":85,"isAtm":85},195,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":391,"change":178,"changePercent":9,"volume":178,"openInterest":392,"open_interest":392,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":36},"RSG   261016C00195000",11.7,12.6,19.4,8,0.2044,0.919929,0.017704,-0.043079,0.061172,0.070778,{"contract_symbol":400,"symbol":400,"bid":69,"ask":401,"last":402,"change":178,"changePercent":9,"volume":178,"openInterest":403,"open_interest":403,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":85},"RSG   261016P00195000",1.1,0.15,416,0.2424,-0.116785,0.019689,-0.0674,0.080692,-0.009802,{"strike":411,"call":412,"put":424,"callItm":36,"putItm":85,"isAtm":85},200,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":416,"change":178,"changePercent":9,"volume":178,"openInterest":417,"open_interest":417,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":36},"RSG   261016C00200000",7.3,8.3,7.55,16,0.2093,0.777959,0.034579,-0.088301,0.122398,0.060806,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":178,"changePercent":9,"volume":178,"openInterest":429,"open_interest":429,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":85},"RSG   261016P00200000",0.45,2,0.8,338,0.21,-0.222723,0.034529,-0.088737,0.122613,-0.018703,{"strike":437,"call":438,"put":450,"callItm":85,"putItm":36,"isAtm":85},210,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":442,"change":178,"changePercent":9,"volume":178,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":85},"RSG   261016C00210000",1.45,3.8,4.05,39,0.2403,0.364594,0.038027,-0.127938,0.154502,0.028927,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":454,"change":178,"changePercent":9,"volume":178,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":36},"RSG   261016P00210000",3.9,5.6,4,383,0.1752,-0.68798,0.049101,-0.087846,0.145478,-0.058415,{"strike":463,"call":464,"put":472,"callItm":85,"putItm":36,"isAtm":85},220,{"contract_symbol":465,"symbol":465,"bid":402,"ask":440,"last":233,"change":178,"changePercent":9,"volume":178,"openInterest":281,"open_interest":281,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":85},"RSG   261016C00220000",0.1984,0.054231,0.013486,-0.030925,0.045236,0.004371,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":476,"change":178,"changePercent":9,"volume":178,"openInterest":477,"open_interest":477,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":36},"RSG   261016P00220000",11.9,14.4,10.32,115,0.194,-0.949736,0.012983,-0.028471,0.042588,-0.083341,{"strike":485,"call":486,"put":496,"callItm":85,"putItm":36,"isAtm":85},230,{"contract_symbol":487,"symbol":487,"bid":178,"ask":222,"last":488,"change":178,"changePercent":9,"volume":178,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":85},"RSG   261016C00230000",0.24,670,0.2624,0.020078,0.004502,-0.018064,0.019975,0.001614,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":500,"change":178,"changePercent":9,"volume":178,"openInterest":501,"open_interest":501,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":36},"RSG   261016P00230000",22.2,24.3,20.03,35,0.2551,-0.982689,0.004082,-0.015476,0.017606,-0.089974,{"strike":509,"call":510,"put":519,"callItm":85,"putItm":36,"isAtm":85},240,{"contract_symbol":511,"symbol":511,"bid":178,"ask":334,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":512,"open_interest":512,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":85},"RSG   261016C00240000",536,0.3047,0.006934,0.001543,-0.008342,0.007946,0.000557,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":178,"changePercent":9,"volume":178,"openInterest":524,"open_interest":524,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":36},"RSG   261016P00240000",32.2,34.4,19.7,7,0.2727,-0.997071,0.000798,-0.00346,0.003682,-0.095104,{"strike":532,"call":533,"put":541,"callItm":85,"putItm":36,"isAtm":85},250,{"contract_symbol":534,"symbol":534,"bid":178,"ask":69,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":535,"open_interest":535,"iv":513,"implied_volatility":513,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":85},"RSG   261016C00250000",89,0.000865,0.000235,-0.001273,0.001212,0.00007,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":525,"implied_volatility":525,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":36},"RSG   261016P00250000",41.7,44.4,-0.999773,0.000076,-0.000329,0.000351,-0.099294,{"strike":551,"call":552,"put":561,"callItm":85,"putItm":36,"isAtm":85},260,{"contract_symbol":553,"symbol":553,"bid":178,"ask":554,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":555,"open_interest":555,"iv":513,"implied_volatility":513,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":85},"RSG   261016C00260000",2.15,18,0.000079,0.000025,-0.000137,0.00013,0.000006,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":525,"implied_volatility":525,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":36},"RSG   261016P00260000",51.7,54.3,-0.999988,0.000005,-0.00002,0.000022,-0.103284,{"strike":571,"call":572,"put":579,"callItm":85,"putItm":36,"isAtm":85},270,{"contract_symbol":573,"symbol":573,"bid":178,"ask":574,"last":575,"change":178,"changePercent":9,"volume":178,"openInterest":576,"open_interest":576,"iv":513,"implied_volatility":513,"delta":566,"gamma":247,"theta":577,"vega":578,"rho":178,"in_the_money":85},"RSG   261016C00270000",0.9,0.5,10,-0.000011,0.00001,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":525,"implied_volatility":525,"delta":583,"gamma":178,"theta":235,"vega":236,"rho":584,"in_the_money":36},"RSG   261016P00270000",61.7,64.4,-1,-0.107257,{"strike":586,"call":587,"put":589,"callItm":85,"putItm":36,"isAtm":85},280,{"contract_symbol":588,"symbol":588,"bid":178,"ask":554,"last":233,"change":178,"changePercent":9,"volume":178,"openInterest":392,"open_interest":392,"iv":513,"implied_volatility":513,"delta":178,"gamma":178,"theta":235,"vega":236,"rho":178,"in_the_money":85},"RSG   261016C00280000",{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":525,"implied_volatility":525,"delta":583,"gamma":178,"theta":178,"vega":178,"rho":593,"in_the_money":36},"RSG   261016P00280000",72.2,74.3,-0.11123,{"strike":595,"call":596,"put":599,"callItm":85,"putItm":36,"isAtm":85},290,{"contract_symbol":597,"symbol":597,"bid":178,"ask":554,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":598,"open_interest":598,"iv":513,"implied_volatility":513,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"RSG   261016C00290000",82,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":525,"implied_volatility":525,"delta":583,"gamma":178,"theta":178,"vega":178,"rho":603,"in_the_money":36},"RSG   261016P00290000",81.9,84.4,-0.115202,{"strike":605,"call":606,"put":608,"callItm":85,"putItm":36,"isAtm":85},300,{"contract_symbol":607,"symbol":607,"bid":178,"ask":554,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":513,"implied_volatility":513,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"RSG   261016C00300000",{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":525,"implied_volatility":525,"delta":583,"gamma":178,"theta":178,"vega":178,"rho":612,"in_the_money":36},"RSG   261016P00300000",91.7,94.4,-0.119175,{"strike":614,"call":615,"put":617,"callItm":85,"putItm":36,"isAtm":85},310,{"contract_symbol":616,"symbol":616,"bid":178,"ask":554,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":513,"implied_volatility":513,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"RSG   261016C00310000",{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":525,"implied_volatility":525,"delta":583,"gamma":178,"theta":178,"vega":178,"rho":621,"in_the_money":36},"RSG   261016P00310000",101.7,104.5,-0.123147,{"strike":623,"call":624,"put":626,"callItm":85,"putItm":36,"isAtm":85},320,{"contract_symbol":625,"symbol":625,"bid":178,"ask":554,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":513,"implied_volatility":513,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"RSG   261016C00320000",{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":525,"implied_volatility":525,"delta":583,"gamma":178,"theta":178,"vega":178,"rho":630,"in_the_money":36},"RSG   261016P00320000",111.7,114.4,-0.12712,{"strike":632,"call":633,"put":635,"callItm":85,"putItm":36,"isAtm":85},330,{"contract_symbol":634,"symbol":634,"bid":178,"ask":554,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":513,"implied_volatility":513,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":85},"RSG   261016C00330000",{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":525,"implied_volatility":525,"delta":583,"gamma":178,"theta":178,"vega":178,"rho":639,"in_the_money":36},"RSG   261016P00330000",121.9,124.2,-0.131092,"2026-10-02T08:40:00.758992+00:00"]