[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RUM":3,"homepage-market-summary":31,"stock-options-RUM":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RUM","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},"RUM Group Inc. Class A Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","RUM Group Inc focused is to maximize the power of human imagination through an independent technology ecosystem built on privacy, resilience, and an open alternative to Big Tech. Rumble gives human creativity a voice, a video and media platform built for creators and audiences who value free expression. Quake AI is a cloud and AI-infrastructure business, delivering the compute, data-center capacity, and blockchain infrastructure for the agentic era.","156","Longboat Key, FL",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},7,7.44,7.5035,6.8,7.52,-0.52,-6.91,4522226.168755,29444,7.0502,10.595,4.62,3236950.9982388923,39.8,1379,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":176,"has_options":54,"symbol":4,"underlying_price":16,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":187,"strikes":234,"updated_at":722,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",1.9,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},1838,46426,6.29,[188,189,194,198,202,206,210,214,218,222,226,230],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":195,"label":195,"type":179,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",15,"261023",{"date":199,"label":199,"type":179,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",22,"261030",{"date":203,"label":203,"type":179,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",29,"261106",{"date":207,"label":207,"type":179,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",36,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",43,"261120",{"date":215,"label":215,"type":179,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-11-27",50,"261127",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",99,"270115",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-04-16",190,"270416",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2028-01-21",470,"280121",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2029-01-19",834,"290119",[235,253,267,280,294,311,330,348,369,393,419,445,466,487,509,528,546,562,577,593,607,620,633,646,658,670,678,689,700,711],{"strike":236,"call":237,"put":248,"callItm":54,"putItm":14,"isAtm":14},2,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":241,"change":242,"changePercent":9,"volume":243,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":180,"gamma":246,"theta":246,"vega":246,"rho":247,"in_the_money":54},"RUM   261009C00002000",4.6,5.5,5.06,-0.32,4,3,2.3571,0,0.000046,{"contract_symbol":249,"symbol":249,"bid":246,"ask":250,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":251,"implied_volatility":251,"delta":246,"gamma":246,"theta":252,"vega":246,"rho":246,"in_the_money":14},"RUM   261009P00002000",0.3,2.1253,-0.005639,{"strike":244,"call":254,"put":263,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":258,"change":259,"changePercent":9,"volume":196,"openInterest":244,"open_interest":244,"iv":260,"implied_volatility":260,"delta":180,"gamma":246,"theta":261,"vega":246,"rho":262,"in_the_money":54},"RUM   261009C00003000",3.7,4.4,3.9,-0.45,2.4407,-0.000001,0.00007,{"contract_symbol":264,"symbol":264,"bid":246,"ask":250,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":265,"implied_volatility":265,"delta":246,"gamma":246,"theta":266,"vega":246,"rho":246,"in_the_money":14},"RUM   261009P00003000",2.0491,-0.007121,{"strike":268,"call":269,"put":277,"callItm":54,"putItm":14,"isAtm":14},3.5,{"contract_symbol":270,"symbol":270,"bid":271,"ask":243,"last":272,"change":273,"changePercent":9,"volume":274,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":180,"gamma":246,"theta":275,"vega":246,"rho":276,"in_the_money":54},"RUM   261009C00003500",3.2,3.45,-0.41,11,-0.000003,0.000081,{"contract_symbol":278,"symbol":278,"bid":246,"ask":250,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":265,"implied_volatility":265,"delta":246,"gamma":246,"theta":279,"vega":246,"rho":246,"in_the_money":14},"RUM   261009P00003500",-0.008309,{"strike":243,"call":281,"put":291,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":282,"symbol":282,"bid":283,"ask":271,"last":284,"change":285,"changePercent":9,"volume":180,"openInterest":286,"open_interest":286,"iv":260,"implied_volatility":260,"delta":287,"gamma":288,"theta":289,"vega":246,"rho":290,"in_the_money":54},"RUM   261009C00004000",2.7,3.38,0.16,9,0.999999,0.000003,-0.000004,0.000093,{"contract_symbol":292,"symbol":292,"bid":246,"ask":250,"last":53,"change":246,"changePercent":9,"volume":246,"openInterest":180,"open_interest":180,"iv":265,"implied_volatility":265,"delta":246,"gamma":246,"theta":293,"vega":246,"rho":246,"in_the_money":14},"RUM   261009P00004000",-0.009497,{"strike":295,"call":296,"put":305,"callItm":54,"putItm":14,"isAtm":54},4.5,{"contract_symbol":297,"symbol":297,"bid":298,"ask":283,"last":299,"change":300,"changePercent":9,"volume":244,"openInterest":192,"open_interest":192,"iv":245,"implied_volatility":245,"delta":301,"gamma":302,"theta":303,"vega":246,"rho":304,"in_the_money":54},"RUM   261009C00004500",2.25,2.53,-0.26,0.999968,0.000169,-0.000411,0.000104,{"contract_symbol":306,"symbol":306,"bid":246,"ask":250,"last":307,"change":246,"changePercent":9,"volume":246,"openInterest":192,"open_interest":192,"iv":251,"implied_volatility":251,"delta":308,"gamma":309,"theta":310,"vega":246,"rho":246,"in_the_money":14},"RUM   261009P00004500",0.02,-0.000005,0.000031,-0.012691,{"strike":312,"call":313,"put":324,"callItm":54,"putItm":14,"isAtm":54},5,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":317,"change":318,"changePercent":9,"volume":244,"openInterest":286,"open_interest":286,"iv":245,"implied_volatility":245,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":54},"RUM   261009C00005000",1.45,2.45,2.23,-0.16,0.998929,0.004484,-0.004062,0.000012,0.000116,{"contract_symbol":325,"symbol":325,"bid":246,"ask":250,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":251,"implied_volatility":251,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":246,"in_the_money":14},"RUM   261009P00005000",-0.000346,0.001751,-0.014103,0.000004,{"strike":240,"call":331,"put":341,"callItm":54,"putItm":14,"isAtm":54},{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":246,"changePercent":9,"volume":246,"openInterest":236,"open_interest":236,"iv":260,"implied_volatility":260,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":54},"RUM   261009C00005500",0.95,1.7,1.85,0.984527,0.046975,-0.018014,0.000132,0.000125,{"contract_symbol":342,"symbol":342,"bid":246,"ask":250,"last":343,"change":246,"changePercent":9,"volume":246,"openInterest":243,"open_interest":243,"iv":251,"implied_volatility":251,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":261,"in_the_money":14},"RUM   261009P00005500",0.11,-0.006907,0.026715,-0.015514,0.000065,{"strike":349,"call":350,"put":360,"callItm":54,"putItm":14,"isAtm":54},6,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":354,"change":246,"changePercent":9,"volume":246,"openInterest":312,"open_interest":312,"iv":260,"implied_volatility":260,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":54},"RUM   261009C00006000",0.75,1.55,1.47,0.921896,0.176321,-0.030611,0.000495,0.000126,{"contract_symbol":361,"symbol":361,"bid":246,"ask":53,"last":362,"change":246,"changePercent":9,"volume":246,"openInterest":363,"open_interest":363,"iv":265,"implied_volatility":265,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":14},"RUM   261009P00006000",0.04,20,-0.047634,0.14273,-0.014251,0.000337,-0.000008,{"strike":370,"call":371,"put":383,"callItm":54,"putItm":14,"isAtm":54},6.5,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":376,"changePercent":9,"volume":377,"openInterest":236,"open_interest":236,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":359,"in_the_money":54},"RUM   261009C00006500",0.05,0.85,0.45,-0.78,25,1.6339,0.853834,0.413436,-0.043209,0.000777,{"contract_symbol":384,"symbol":384,"bid":246,"ask":373,"last":385,"change":246,"changePercent":9,"volume":246,"openInterest":386,"open_interest":386,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":14},"RUM   261009P00006500",0.03,226,1.3098,-0.097485,0.38768,-0.020947,0.000584,-0.000016,{"strike":16,"call":394,"put":406,"callItm":54,"putItm":54,"isAtm":54},{"contract_symbol":395,"symbol":395,"bid":53,"ask":396,"last":397,"change":398,"changePercent":9,"volume":399,"openInterest":400,"open_interest":400,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":290,"in_the_money":54},"RUM   261009C00007000",0.15,0.13,-0.07,153,54,0.6187,0.581621,1.860956,-0.065006,0.001325,{"contract_symbol":407,"symbol":407,"bid":373,"ask":408,"last":409,"change":410,"changePercent":9,"volume":411,"openInterest":412,"open_interest":412,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":54},"RUM   261009P00007000",0.25,0.19,0.14,38,209,1.0078,-0.443691,1.155295,-0.116921,0.00134,-0.000075,{"strike":420,"call":421,"put":431,"callItm":14,"putItm":54,"isAtm":54},7.5,{"contract_symbol":422,"symbol":422,"bid":246,"ask":53,"last":373,"change":318,"changePercent":9,"volume":423,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":14},"RUM   261009C00007500",33,165,1.1459,0.131645,0.548933,-0.025101,0.000724,0.000021,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":436,"changePercent":9,"volume":437,"openInterest":438,"open_interest":438,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":54},"RUM   261009P00007500",0.35,0.7,0.65,0.49,16,591,1.2947,-0.83729,0.560097,-0.036721,0.000834,-0.000148,{"strike":192,"call":446,"put":456,"callItm":14,"putItm":54,"isAtm":54},{"contract_symbol":447,"symbol":447,"bid":246,"ask":373,"last":385,"change":448,"changePercent":9,"volume":243,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":14},"RUM   261009C00008000",-0.02,16143,1.8882,0.087001,0.247195,-0.024748,0.000537,0.000014,{"contract_symbol":457,"symbol":457,"bid":374,"ask":458,"last":90,"change":459,"changePercent":9,"volume":274,"openInterest":460,"open_interest":460,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":358,"rho":465,"in_the_money":54},"RUM   261009P00008000",1.25,0.62,463,1.8149,-0.921899,0.237109,-0.020964,-0.000173,{"strike":467,"call":468,"put":475,"callItm":14,"putItm":54,"isAtm":54},8.5,{"contract_symbol":469,"symbol":469,"bid":246,"ask":408,"last":373,"change":246,"changePercent":9,"volume":246,"openInterest":470,"open_interest":470,"iv":450,"implied_volatility":450,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":288,"in_the_money":14},"RUM   261009C00008500",1224,0.021395,0.080031,-0.024397,0.000174,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":479,"change":480,"changePercent":9,"volume":349,"openInterest":481,"open_interest":481,"iv":461,"implied_volatility":461,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":54},"RUM   261009P00008500",1.4,1.65,1.6,0.48,92,-0.982621,0.069778,-0.014504,0.000146,-0.000195,{"strike":286,"call":488,"put":497,"callItm":14,"putItm":54,"isAtm":54},{"contract_symbol":489,"symbol":489,"bid":246,"ask":53,"last":307,"change":246,"changePercent":9,"volume":246,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":14},"RUM   261009C00009000",5849,1.8729,0.003716,0.017457,-0.023262,0.000038,0.000001,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":502,"changePercent":9,"volume":243,"openInterest":274,"open_interest":274,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":54},"RUM   261009P00009000",1.5,2.3,2.07,0.52,1.7702,-0.997725,0.01187,-0.009276,0.000024,-0.000209,{"strike":510,"call":511,"put":518,"callItm":14,"putItm":54,"isAtm":54},9.5,{"contract_symbol":512,"symbol":512,"bid":246,"ask":53,"last":373,"change":246,"changePercent":9,"volume":246,"openInterest":513,"open_interest":513,"iv":491,"implied_volatility":491,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":246,"in_the_money":14},"RUM   261009C00009500",137,0.000526,0.002934,-0.022936,0.000006,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":522,"change":523,"changePercent":9,"volume":180,"openInterest":349,"open_interest":349,"iv":461,"implied_volatility":461,"delta":524,"gamma":525,"theta":526,"vega":329,"rho":527,"in_the_money":54},"RUM   261009P00009500",2.1,2.85,2.38,0.41,-0.999641,0.00212,-0.002403,-0.000221,{"strike":529,"call":530,"put":536,"callItm":14,"putItm":54,"isAtm":14},10,{"contract_symbol":531,"symbol":531,"bid":246,"ask":373,"last":385,"change":246,"changePercent":9,"volume":246,"openInterest":532,"open_interest":532,"iv":491,"implied_volatility":491,"delta":533,"gamma":534,"theta":535,"vega":496,"rho":246,"in_the_money":14},"RUM   261009C00010000",290,0.00006,0.000388,-0.02261,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":541,"changePercent":9,"volume":236,"openInterest":529,"open_interest":529,"iv":461,"implied_volatility":461,"delta":542,"gamma":543,"theta":544,"vega":496,"rho":545,"in_the_money":54},"RUM   261009P00010000",2.55,3.4,2.96,0.6,-0.999964,0.000245,-0.000288,-0.000232,{"strike":547,"call":548,"put":554,"callItm":14,"putItm":54,"isAtm":14},10.5,{"contract_symbol":549,"symbol":549,"bid":246,"ask":396,"last":307,"change":246,"changePercent":9,"volume":246,"openInterest":550,"open_interest":550,"iv":450,"implied_volatility":450,"delta":551,"gamma":552,"theta":553,"vega":246,"rho":246,"in_the_money":14},"RUM   261009C00010500",73,0.000007,0.000049,-0.022994,{"contract_symbol":555,"symbol":555,"bid":556,"ask":243,"last":557,"change":118,"changePercent":9,"volume":236,"openInterest":286,"open_interest":286,"iv":461,"implied_volatility":461,"delta":558,"gamma":559,"theta":560,"vega":246,"rho":561,"in_the_money":54},"RUM   261009P00010500",3.1,3.21,-0.999997,0.000023,-0.000025,-0.000244,{"strike":274,"call":563,"put":568,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":564,"symbol":564,"bid":246,"ask":53,"last":373,"change":246,"changePercent":9,"volume":246,"openInterest":565,"open_interest":565,"iv":450,"implied_volatility":450,"delta":496,"gamma":566,"theta":567,"vega":246,"rho":246,"in_the_money":14},"RUM   261009C00011000",19134,0.000005,-0.022644,{"contract_symbol":569,"symbol":569,"bid":256,"ask":570,"last":571,"change":434,"changePercent":9,"volume":243,"openInterest":572,"open_interest":572,"iv":461,"implied_volatility":461,"delta":573,"gamma":574,"theta":575,"vega":246,"rho":576,"in_the_money":54},"RUM   261009P00011000",4.2,3.95,124,-1,0.000002,-0.000022,-0.000255,{"strike":578,"call":579,"put":584,"callItm":14,"putItm":54,"isAtm":14},11.5,{"contract_symbol":580,"symbol":580,"bid":246,"ask":250,"last":581,"change":246,"changePercent":9,"volume":246,"openInterest":582,"open_interest":582,"iv":491,"implied_volatility":491,"delta":246,"gamma":246,"theta":583,"vega":246,"rho":246,"in_the_money":14},"RUM   261009C00011500",0.2,21,-0.021634,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":589,"changePercent":9,"volume":244,"openInterest":590,"open_interest":590,"iv":461,"implied_volatility":461,"delta":573,"gamma":246,"theta":591,"vega":246,"rho":592,"in_the_money":54},"RUM   261009P00011500",4.1,4.8,4.32,0.32,236,-0.000018,-0.000267,{"strike":594,"call":595,"put":599,"callItm":14,"putItm":54,"isAtm":14},12,{"contract_symbol":596,"symbol":596,"bid":246,"ask":250,"last":169,"change":246,"changePercent":9,"volume":246,"openInterest":597,"open_interest":597,"iv":450,"implied_volatility":450,"delta":246,"gamma":246,"theta":598,"vega":246,"rho":246,"in_the_money":14},"RUM   261009C00012000",68,-0.021946,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":603,"change":604,"changePercent":9,"volume":312,"openInterest":180,"open_interest":180,"iv":461,"implied_volatility":461,"delta":573,"gamma":246,"theta":605,"vega":246,"rho":606,"in_the_money":54},"RUM   261009P00012000",4.9,5.3,4.89,0.34,-0.000015,-0.000279,{"strike":608,"call":609,"put":613,"callItm":14,"putItm":54,"isAtm":14},12.5,{"contract_symbol":610,"symbol":610,"bid":246,"ask":53,"last":611,"change":246,"changePercent":9,"volume":246,"openInterest":481,"open_interest":481,"iv":491,"implied_volatility":491,"delta":246,"gamma":246,"theta":612,"vega":246,"rho":246,"in_the_money":14},"RUM   261009C00012500",0.06,-0.020985,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":617,"change":250,"changePercent":9,"volume":180,"openInterest":618,"open_interest":618,"iv":503,"implied_volatility":503,"delta":573,"gamma":246,"theta":496,"vega":246,"rho":619,"in_the_money":54},"RUM   261009P00012500",5.4,5.7,5.05,946,-0.00029,{"strike":621,"call":622,"put":626,"callItm":14,"putItm":54,"isAtm":14},13,{"contract_symbol":623,"symbol":623,"bid":246,"ask":250,"last":624,"change":246,"changePercent":9,"volume":246,"openInterest":243,"open_interest":243,"iv":450,"implied_volatility":450,"delta":246,"gamma":246,"theta":625,"vega":246,"rho":246,"in_the_money":14},"RUM   261009C00013000",0.07,-0.021248,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":630,"change":246,"changePercent":9,"volume":180,"openInterest":312,"open_interest":312,"iv":461,"implied_volatility":461,"delta":573,"gamma":246,"theta":631,"vega":246,"rho":632,"in_the_money":54},"RUM   261009P00013000",5.6,6.4,5.47,-0.00001,-0.000302,{"strike":634,"call":635,"put":638,"callItm":14,"putItm":54,"isAtm":14},13.5,{"contract_symbol":636,"symbol":636,"bid":246,"ask":250,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":450,"implied_volatility":450,"delta":246,"gamma":246,"theta":637,"vega":246,"rho":246,"in_the_money":14},"RUM   261009C00013500",-0.0209,{"contract_symbol":639,"symbol":639,"bid":640,"ask":19,"last":641,"change":642,"changePercent":9,"volume":643,"openInterest":246,"open_interest":246,"iv":503,"implied_volatility":503,"delta":573,"gamma":246,"theta":644,"vega":246,"rho":645,"in_the_money":54},"RUM   261009P00013500",6.2,6.49,0.5,739,-0.000012,-0.000313,{"strike":647,"call":648,"put":651,"callItm":14,"putItm":54,"isAtm":14},14,{"contract_symbol":649,"symbol":649,"bid":246,"ask":250,"last":373,"change":246,"changePercent":9,"volume":246,"openInterest":180,"open_interest":180,"iv":450,"implied_volatility":450,"delta":246,"gamma":246,"theta":650,"vega":246,"rho":246,"in_the_money":14},"RUM   261009C00014000",-0.020552,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":655,"change":656,"changePercent":9,"volume":643,"openInterest":244,"open_interest":244,"iv":503,"implied_volatility":503,"delta":573,"gamma":246,"theta":591,"vega":246,"rho":657,"in_the_money":54},"RUM   261009P00014000",6.7,7.2,6.96,0.42,-0.000325,{"strike":659,"call":660,"put":663,"callItm":14,"putItm":54,"isAtm":14},14.5,{"contract_symbol":661,"symbol":661,"bid":246,"ask":250,"last":373,"change":246,"changePercent":9,"volume":246,"openInterest":529,"open_interest":529,"iv":450,"implied_volatility":450,"delta":246,"gamma":246,"theta":662,"vega":246,"rho":246,"in_the_money":14},"RUM   261009C00014500",-0.020205,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":667,"change":246,"changePercent":9,"volume":246,"openInterest":668,"open_interest":668,"iv":461,"implied_volatility":461,"delta":573,"gamma":246,"theta":308,"vega":246,"rho":669,"in_the_money":54},"RUM   261009P00014500",7.1,7.8,6.94,132,-0.000337,{"strike":196,"call":671,"put":674,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":672,"symbol":672,"bid":246,"ask":250,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":450,"implied_volatility":450,"delta":246,"gamma":246,"theta":673,"vega":246,"rho":246,"in_the_money":14},"RUM   261009C00015000",-0.019857,{"contract_symbol":675,"symbol":675,"bid":420,"ask":676,"last":420,"change":246,"changePercent":9,"volume":246,"openInterest":244,"open_interest":244,"iv":461,"implied_volatility":461,"delta":573,"gamma":246,"theta":289,"vega":246,"rho":677,"in_the_money":54},"RUM   261009P00015000",8.4,-0.000348,{"strike":437,"call":679,"put":682,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":680,"symbol":680,"bid":246,"ask":250,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":450,"implied_volatility":450,"delta":246,"gamma":246,"theta":681,"vega":246,"rho":246,"in_the_money":14},"RUM   261009C00016000",-0.019163,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":686,"change":687,"changePercent":9,"volume":180,"openInterest":16,"open_interest":16,"iv":461,"implied_volatility":461,"delta":573,"gamma":246,"theta":275,"vega":246,"rho":688,"in_the_money":54},"RUM   261009P00016000",8.6,9.4,8.89,0.46,-0.000372,{"strike":690,"call":691,"put":694,"callItm":14,"putItm":54,"isAtm":14},17,{"contract_symbol":692,"symbol":692,"bid":246,"ask":250,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":491,"implied_volatility":491,"delta":246,"gamma":246,"theta":693,"vega":246,"rho":246,"in_the_money":14},"RUM   261009C00017000",-0.01808,{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":698,"change":408,"changePercent":9,"volume":16,"openInterest":244,"open_interest":244,"iv":503,"implied_volatility":503,"delta":573,"gamma":246,"theta":261,"vega":246,"rho":699,"in_the_money":54},"RUM   261009P00017000",9.6,10.4,9.87,-0.000395,{"strike":701,"call":702,"put":705,"callItm":14,"putItm":54,"isAtm":14},18,{"contract_symbol":703,"symbol":703,"bid":246,"ask":250,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":450,"implied_volatility":450,"delta":246,"gamma":246,"theta":704,"vega":246,"rho":246,"in_the_money":14},"RUM   261009C00018000",-0.017777,{"contract_symbol":706,"symbol":706,"bid":547,"ask":707,"last":708,"change":709,"changePercent":9,"volume":349,"openInterest":246,"open_interest":246,"iv":461,"implied_volatility":461,"delta":573,"gamma":246,"theta":261,"vega":246,"rho":710,"in_the_money":54},"RUM   261009P00018000",11.4,10.89,0.36,-0.000418,{"strike":712,"call":713,"put":716,"callItm":14,"putItm":54,"isAtm":14},19,{"contract_symbol":714,"symbol":714,"bid":246,"ask":250,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":450,"implied_volatility":450,"delta":246,"gamma":246,"theta":715,"vega":246,"rho":246,"in_the_money":14},"RUM   261009C00019000",-0.017084,{"contract_symbol":717,"symbol":717,"bid":718,"ask":719,"last":720,"change":246,"changePercent":9,"volume":246,"openInterest":16,"open_interest":16,"iv":461,"implied_volatility":461,"delta":573,"gamma":246,"theta":246,"vega":246,"rho":721,"in_the_money":54},"RUM   261009P00019000",11.6,12.3,11.49,-0.000441,"2026-10-09T00:42:12.134003+00:00"]