{"timestamp": "2026-10-21 11:50:40", "data": {"options": [{"option": "RAAR261120C00039000", "bid": 10.3, "bid_size": 150.0, "ask": 15.0, "ask_size": 150.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0134, "vega": 0.0216, "theta": -0.0242, "rho": 0.0208, "theo": 13.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "RAAR261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 192.0, "iv": 0.9817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0131, "vega": 0.0219, "theta": -0.0252, "rho": -0.0038, "theo": 0.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RAAR261120C00040000", "bid": 9.3, "bid_size": 150.0, "ask": 14.0, "ask_size": 150.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9133, "gamma": 0.0153, "vega": 0.0234, "theta": -0.0247, "rho": 0.0217, "theo": 12.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "RAAR261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 192.0, "iv": 0.9192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.015, "vega": 0.0236, "theta": -0.0257, "rho": -0.0042, "theo": 0.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RAAR261120C00041000", "bid": 8.3, "bid_size": 150.0, "ask": 13.0, "ask_size": 150.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0175, "vega": 0.0253, "theta": -0.0253, "rho": 0.0223, "theo": 11.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "RAAR261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 321.0, "iv": 0.8575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0172, "vega": 0.0255, "theta": -0.0261, "rho": -0.0046, "theo": 0.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RAAR261120C00042000", "bid": 7.3, "bid_size": 150.0, "ask": 12.0, "ask_size": 150.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0201, "vega": 0.0274, "theta": -0.0258, "rho": 0.023, "theo": 10.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "RAAR261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 321.0, "iv": 0.7966, "open_interest": 0.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0198, "vega": 0.0276, "theta": -0.0266, "rho": -0.0051, "theo": 0.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RAAR261120C00043000", "bid": 6.3, "bid_size": 150.0, "ask": 11.0, "ask_size": 150.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0233, "vega": 0.0298, "theta": -0.0263, "rho": 0.0238, "theo": 9.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "RAAR261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 303.0, "iv": 0.7361, "open_interest": 0.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.023, "vega": 0.0299, "theta": -0.027, "rho": -0.0057, "theo": 0.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RAAR261120C00044000", "bid": 5.3, "bid_size": 150.0, "ask": 10.0, "ask_size": 150.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": 0.8647, "gamma": 0.0272, "vega": 0.0324, "theta": -0.0268, "rho": 0.0244, "theo": 8.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "RAAR261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 321.0, "iv": 0.6761, "open_interest": 0.0, "volume": 0.0, "delta": -0.1334, "gamma": 0.0268, "vega": 0.0326, "theta": -0.0274, "rho": -0.0064, "theo": 0.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RAAR261120C00045000", "bid": 4.3, "bid_size": 150.0, "ask": 9.0, "ask_size": 150.0, "iv": 0.2189, "open_interest": 0.0, "volume": 0.0, "delta": 0.8463, "gamma": 0.0319, "vega": 0.0354, "theta": -0.0272, "rho": 0.0248, "theo": 7.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "RAAR261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 321.0, "iv": 0.6162, "open_interest": 0.0, "volume": 0.0, "delta": -0.1517, "gamma": 0.0316, "vega": 0.0355, "theta": -0.0278, "rho": -0.0073, "theo": 0.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RAAR261120C00046000", "bid": 3.3, "bid_size": 150.0, "ask": 8.0, "ask_size": 150.0, "iv": 0.1866, "open_interest": 0.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.0377, "vega": 0.0388, "theta": -0.0276, "rho": 0.0255, "theo": 6.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "RAAR261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 321.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": -0.1741, "gamma": 0.0374, "vega": 0.0388, "theta": -0.0281, "rho": -0.0084, "theo": 0.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RAAR261120C00047000", "bid": 2.35, "bid_size": 150.0, "ask": 7.0, "ask_size": 150.0, "iv": 0.1856, "open_interest": 0.0, "volume": 0.0, "delta": 0.7955, "gamma": 0.045, "vega": 0.0425, "theta": -0.0279, "rho": 0.0255, "theo": 5.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "RAAR261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 321.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": -0.2021, "gamma": 0.0447, "vega": 0.0426, "theta": -0.0283, "rho": -0.0096, "theo": 0.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RAAR261120C00048000", "bid": 1.35, "bid_size": 150.0, "ask": 6.0, "ask_size": 150.0, "iv": 0.15, "open_interest": 0.0, "volume": 0.0, "delta": 0.7596, "gamma": 0.054, "vega": 0.0467, "theta": -0.0282, "rho": 0.0256, "theo": 4.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500001192093}, {"option": "RAAR261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 321.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": -0.2379, "gamma": 0.0537, "vega": 0.0467, "theta": -0.0284, "rho": -0.0112, "theo": 0.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RAAR261120C00049000", "bid": 0.4, "bid_size": 200.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0921, "open_interest": 0.0, "volume": 0.0, "delta": 0.7127, "gamma": 0.0649, "vega": 0.0512, "theta": -0.0283, "rho": 0.0252, "theo": 3.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "RAAR261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 321.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": -0.2846, "gamma": 0.0646, "vega": 0.0512, "theta": -0.0285, "rho": -0.0133, "theo": 0.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RAAR261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 150.0, "iv": 0.1652, "open_interest": 0.0, "volume": 0.0, "delta": 0.651, "gamma": 0.0769, "vega": 0.0555, "theta": -0.0282, "rho": 0.0239, "theo": 2.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAAR261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 321.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": -0.346, "gamma": 0.0767, "vega": 0.0555, "theta": -0.0283, "rho": -0.016, "theo": 1.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RAAR261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 321.0, "iv": 0.194, "open_interest": 0.0, "volume": 0.0, "delta": 0.5723, "gamma": 0.0873, "vega": 0.0589, "theta": -0.0281, "rho": 0.0219, "theo": 2.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "RAAR261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 321.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": -0.4246, "gamma": 0.0872, "vega": 0.0589, "theta": -0.0281, "rho": -0.0194, "theo": 1.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RAAR261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 321.0, "iv": 0.2118, "open_interest": 0.0, "volume": 0.0, "delta": 0.4827, "gamma": 0.0909, "vega": 0.0599, "theta": -0.0279, "rho": 0.019, "theo": 1.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RAAR261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 19.0, "iv": 0.1888, "open_interest": 0.0, "volume": 0.0, "delta": -0.514, "gamma": 0.0908, "vega": 0.0599, "theta": -0.0279, "rho": -0.0231, "theo": 1.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "RAAR261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 321.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": 0.3985, "gamma": 0.0855, "vega": 0.0581, "theta": -0.0278, "rho": 0.016, "theo": 1.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RAAR261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 19.0, "iv": 0.1699, "open_interest": 0.0, "volume": 0.0, "delta": -0.5983, "gamma": 0.0856, "vega": 0.0581, "theta": -0.0277, "rho": -0.0264, "theo": 2.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RAAR261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 321.0, "iv": 0.3377, "open_interest": 0.0, "volume": 0.0, "delta": 0.3309, "gamma": 0.0755, "vega": 0.0546, "theta": -0.0278, "rho": 0.0135, "theo": 0.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RAAR261120P00054000", "bid": 0.05, "bid_size": 1070.0, "ask": 4.7, "ask_size": 19.0, "iv": 0.0858, "open_interest": 0.0, "volume": 0.0, "delta": -0.6659, "gamma": 0.0756, "vega": 0.0546, "theta": -0.0276, "rho": -0.0288, "theo": 3.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "RAAR261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 321.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": 0.28, "gamma": 0.0651, "vega": 0.0508, "theta": -0.0277, "rho": 0.0115, "theo": 0.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RAAR261120P00055000", "bid": 1.05, "bid_size": 321.0, "ask": 5.7, "ask_size": 19.0, "iv": 0.1159, "open_interest": 0.0, "volume": 0.0, "delta": -0.7169, "gamma": 0.0653, "vega": 0.0508, "theta": -0.0274, "rho": -0.0307, "theo": 4.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "RAAR261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 321.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": 0.2417, "gamma": 0.0561, "vega": 0.0471, "theta": -0.0277, "rho": 0.01, "theo": 0.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RAAR261120P00056000", "bid": 2.05, "bid_size": 321.0, "ask": 6.7, "ask_size": 19.0, "iv": 0.1447, "open_interest": 0.0, "volume": 0.0, "delta": -0.7554, "gamma": 0.0563, "vega": 0.0471, "theta": -0.0272, "rho": -0.0321, "theo": 5.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37499988079071}, {"option": "RAAR261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 321.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": 0.2123, "gamma": 0.0485, "vega": 0.0438, "theta": -0.0275, "rho": 0.0088, "theo": 0.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RAAR261120P00057000", "bid": 3.0, "bid_size": 321.0, "ask": 7.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.0488, "vega": 0.0438, "theta": -0.027, "rho": -0.0327, "theo": 6.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "RAAR261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 321.0, "iv": 0.5299, "open_interest": 0.0, "volume": 0.0, "delta": 0.1892, "gamma": 0.0424, "vega": 0.0409, "theta": -0.0274, "rho": 0.0078, "theo": 0.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RAAR261120P00058000", "bid": 4.0, "bid_size": 313.0, "ask": 8.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8083, "gamma": 0.0427, "vega": 0.0409, "theta": -0.0268, "rho": -0.0335, "theo": 6.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "RAAR261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 321.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.0374, "vega": 0.0384, "theta": -0.0272, "rho": 0.0071, "theo": 0.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RAAR261120P00059000", "bid": 5.0, "bid_size": 313.0, "ask": 9.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.0377, "vega": 0.0383, "theta": -0.0265, "rho": -0.0338, "theo": 7.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "RAAR261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 321.0, "iv": 0.6111, "open_interest": 0.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.0333, "vega": 0.0361, "theta": -0.027, "rho": 0.0065, "theo": 0.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RAAR261120P00060000", "bid": 6.0, "bid_size": 321.0, "ask": 10.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8425, "gamma": 0.0336, "vega": 0.036, "theta": -0.0262, "rho": -0.0345, "theo": 8.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "RAAR261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 321.0, "iv": 0.6493, "open_interest": 0.0, "volume": 0.0, "delta": 0.1425, "gamma": 0.0298, "vega": 0.034, "theta": -0.0268, "rho": 0.0059, "theo": 0.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RAAR261120P00061000", "bid": 7.0, "bid_size": 313.0, "ask": 11.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0302, "vega": 0.0339, "theta": -0.026, "rho": -0.0348, "theo": 9.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "RAAR261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 321.0, "iv": 0.686, "open_interest": 0.0, "volume": 0.0, "delta": 0.1317, "gamma": 0.0269, "vega": 0.0323, "theta": -0.0266, "rho": 0.0054, "theo": 0.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RAAR261120P00062000", "bid": 8.0, "bid_size": 313.0, "ask": 12.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.0273, "vega": 0.0321, "theta": -0.0257, "rho": -0.0347, "theo": 10.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "RAAR261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 321.0, "iv": 0.7214, "open_interest": 0.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.0245, "vega": 0.0307, "theta": -0.0264, "rho": 0.005, "theo": 0.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RAAR261120P00063000", "bid": 9.0, "bid_size": 321.0, "ask": 13.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.0248, "vega": 0.0305, "theta": -0.0254, "rho": -0.0353, "theo": 11.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "RAAR261218C00045000", "bid": 5.7, "bid_size": 100.0, "ask": 9.4, "ask_size": 100.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": 0.828, "gamma": 0.0286, "vega": 0.0539, "theta": -0.0185, "rho": 0.059, "theo": 8.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "RAAR261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 214.0, "iv": 0.4992, "open_interest": 0.0, "volume": 0.0, "delta": -0.1769, "gamma": 0.0291, "vega": 0.0541, "theta": -0.0197, "rho": -0.015, "theo": 0.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RAAR261218C00046000", "bid": 4.7, "bid_size": 1.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": 0.8069, "gamma": 0.033, "vega": 0.0578, "theta": -0.0186, "rho": 0.0587, "theo": 7.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "RAAR261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 214.0, "iv": 0.4545, "open_interest": 0.0, "volume": 0.0, "delta": -0.1986, "gamma": 0.0336, "vega": 0.0583, "theta": -0.0198, "rho": -0.0166, "theo": 0.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RAAR261218C00047000", "bid": 3.7, "bid_size": 1.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": 0.7814, "gamma": 0.0382, "vega": 0.0621, "theta": -0.0187, "rho": 0.058, "theo": 6.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "RAAR261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 214.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": -0.2248, "gamma": 0.039, "vega": 0.0624, "theta": -0.0198, "rho": -0.0186, "theo": 1.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RAAR261218C00048000", "bid": 3.3, "bid_size": 1.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.3724, "open_interest": 0.0, "volume": 0.0, "delta": 0.7503, "gamma": 0.0444, "vega": 0.0667, "theta": -0.0188, "rho": 0.0568, "theo": 5.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "RAAR261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 214.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": -0.257, "gamma": 0.0454, "vega": 0.0672, "theta": -0.0198, "rho": -0.0208, "theo": 1.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RAAR261218C00049000", "bid": 1.7, "bid_size": 100.0, "ask": 5.4, "ask_size": 100.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": 0.7118, "gamma": 0.0515, "vega": 0.0716, "theta": -0.0188, "rho": 0.0549, "theo": 4.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "RAAR261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 214.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.2969, "gamma": 0.0529, "vega": 0.072, "theta": -0.0197, "rho": -0.0235, "theo": 1.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RAAR261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 100.0, "iv": 0.0627, "open_interest": 0.0, "volume": 0.0, "delta": 0.6639, "gamma": 0.0592, "vega": 0.0763, "theta": -0.0187, "rho": 0.052, "theo": 3.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "RAAR261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 214.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": -0.347, "gamma": 0.0612, "vega": 0.0766, "theta": -0.0196, "rho": -0.0267, "theo": 1.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "RAAR261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 100.0, "iv": 0.1282, "open_interest": 0.0, "volume": 0.0, "delta": 0.6051, "gamma": 0.0666, "vega": 0.0804, "theta": -0.0186, "rho": 0.0481, "theo": 2.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "RAAR261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 214.0, "iv": 0.2245, "open_interest": 2.0, "volume": 0.0, "delta": -0.4088, "gamma": 0.0694, "vega": 0.0804, "theta": -0.0195, "rho": -0.0304, "theo": 1.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-07-15T09:30:01", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RAAR261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 214.0, "iv": 0.1478, "open_interest": 0.0, "volume": 0.0, "delta": 0.537, "gamma": 0.0713, "vega": 0.0828, "theta": -0.0185, "rho": 0.0432, "theo": 2.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "RAAR261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.1913, "open_interest": 1.0, "volume": 0.0, "delta": -0.4807, "gamma": 0.075, "vega": 0.0824, "theta": -0.0195, "rho": -0.0339, "theo": 2.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-07-15T09:30:01", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RAAR261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 214.0, "iv": 0.1993, "open_interest": 0.0, "volume": 0.0, "delta": 0.4666, "gamma": 0.0715, "vega": 0.0828, "theta": -0.0185, "rho": 0.0377, "theo": 1.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RAAR261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 19.0, "iv": 0.1824, "open_interest": 3.0, "volume": 0.0, "delta": -0.5552, "gamma": 0.076, "vega": 0.0816, "theta": -0.0196, "rho": -0.0372, "theo": 2.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RAAR261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 214.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": 0.403, "gamma": 0.0675, "vega": 0.0807, "theta": -0.0186, "rho": 0.0327, "theo": 1.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RAAR261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.135, "open_interest": 0.0, "volume": 0.0, "delta": -0.6223, "gamma": 0.0724, "vega": 0.0784, "theta": -0.0198, "rho": -0.0404, "theo": 3.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 214.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": 0.3505, "gamma": 0.0613, "vega": 0.0773, "theta": -0.0188, "rho": 0.0284, "theo": 1.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RAAR261218P00055000", "bid": 0.65, "bid_size": 214.0, "ask": 5.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.6773, "gamma": 0.0663, "vega": 0.0736, "theta": -0.0199, "rho": -0.0416, "theo": 4.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-07-01T09:30:02", "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "RAAR261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 214.0, "iv": 0.4545, "open_interest": 0.0, "volume": 0.0, "delta": 0.2092, "gamma": 0.0356, "vega": 0.0601, "theta": -0.0194, "rho": 0.0167, "theo": 0.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RAAR261218P00060000", "bid": 5.6, "bid_size": 214.0, "ask": 10.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.0394, "vega": 0.0534, "theta": -0.0204, "rho": -0.0425, "theo": 8.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "RAAR261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 214.0, "iv": 0.5883, "open_interest": 0.0, "volume": 0.0, "delta": 0.1513, "gamma": 0.0234, "vega": 0.049, "theta": -0.0195, "rho": 0.0119, "theo": 0.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RAAR261218P00065000", "bid": 10.6, "bid_size": 214.0, "ask": 15.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0261, "vega": 0.0413, "theta": -0.02, "rho": -0.0417, "theo": 13.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "RAAR261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 128.0, "iv": 0.7023, "open_interest": 0.0, "volume": 0.0, "delta": 0.1201, "gamma": 0.017, "vega": 0.0418, "theta": -0.0195, "rho": 0.0093, "theo": 0.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RAAR261218P00070000", "bid": 15.6, "bid_size": 214.0, "ask": 20.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.0193, "vega": 0.0335, "theta": -0.0198, "rho": -0.041, "theo": 18.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "RAAR261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 128.0, "iv": 0.8024, "open_interest": 0.0, "volume": 0.0, "delta": 0.1005, "gamma": 0.0132, "vega": 0.0367, "theta": -0.0193, "rho": 0.0077, "theo": 0.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RAAR261218P00075000", "bid": 20.8, "bid_size": 1.0, "ask": 25.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.0151, "vega": 0.0281, "theta": -0.0192, "rho": -0.0395, "theo": 23.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "RAAR270319C00030000", "bid": 20.1, "bid_size": 102.0, "ask": 25.1, "ask_size": 27.0, "iv": 0.6406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0057, "vega": 0.0411, "theta": -0.0031, "rho": 0.1053, "theo": 22.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "RAAR270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 29.0, "iv": 0.9089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0057, "vega": 0.0413, "theta": -0.0088, "rho": -0.0153, "theo": 0.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAAR270319C00035000", "bid": 15.1, "bid_size": 102.0, "ask": 20.1, "ask_size": 27.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0091, "vega": 0.0537, "theta": -0.0049, "rho": 0.1202, "theo": 17.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "RAAR270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 29.0, "iv": 0.7176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0092, "vega": 0.054, "theta": -0.0094, "rho": -0.0209, "theo": 0.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAAR270319C00039000", "bid": 11.3, "bid_size": 102.0, "ask": 16.3, "ask_size": 27.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0135, "vega": 0.0667, "theta": -0.0062, "rho": 0.1293, "theo": 14.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "RAAR270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 29.0, "iv": 0.5807, "open_interest": 0.0, "volume": 0.0, "delta": -0.1215, "gamma": 0.0137, "vega": 0.0671, "theta": -0.0097, "rho": -0.0273, "theo": 0.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAAR270319C00040000", "bid": 10.3, "bid_size": 102.0, "ask": 15.3, "ask_size": 27.0, "iv": 0.3639, "open_interest": 0.0, "volume": 0.0, "delta": 0.8649, "gamma": 0.015, "vega": 0.0704, "theta": -0.0065, "rho": 0.1311, "theo": 13.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "RAAR270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 29.0, "iv": 0.5481, "open_interest": 0.0, "volume": 0.0, "delta": -0.1315, "gamma": 0.0152, "vega": 0.0709, "theta": -0.0098, "rho": -0.0294, "theo": 1.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAAR270319C00041000", "bid": 9.3, "bid_size": 100.0, "ask": 14.2, "ask_size": 26.0, "iv": 0.3274, "open_interest": 0.0, "volume": 0.0, "delta": 0.8539, "gamma": 0.0166, "vega": 0.0745, "theta": -0.0068, "rho": 0.1327, "theo": 12.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "RAAR270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0169, "vega": 0.075, "theta": -0.0098, "rho": -0.0316, "theo": 1.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAAR270319C00042000", "bid": 8.3, "bid_size": 102.0, "ask": 13.3, "ask_size": 27.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": 0.8415, "gamma": 0.0185, "vega": 0.0788, "theta": -0.0071, "rho": 0.1338, "theo": 11.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "RAAR270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": -0.1555, "gamma": 0.0188, "vega": 0.0795, "theta": -0.0099, "rho": -0.0341, "theo": 1.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAAR270319C00043000", "bid": 8.3, "bid_size": 1.0, "ask": 12.7, "ask_size": 1.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.0207, "vega": 0.0834, "theta": -0.0074, "rho": 0.1347, "theo": 10.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "RAAR270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0211, "vega": 0.0839, "theta": -0.0099, "rho": -0.0367, "theo": 1.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAAR270319C00044000", "bid": 7.3, "bid_size": 1.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": 0.8117, "gamma": 0.0232, "vega": 0.0882, "theta": -0.0076, "rho": 0.1351, "theo": 9.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "RAAR270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": -0.1861, "gamma": 0.0236, "vega": 0.0889, "theta": -0.0099, "rho": -0.0398, "theo": 1.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAAR270319C00045000", "bid": 6.3, "bid_size": 1.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": 0.7935, "gamma": 0.026, "vega": 0.0935, "theta": -0.0079, "rho": 0.1349, "theo": 8.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "RAAR270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": -0.2049, "gamma": 0.0266, "vega": 0.0944, "theta": -0.0099, "rho": -0.0434, "theo": 1.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAAR270319C00046000", "bid": 5.3, "bid_size": 1.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": 0.7724, "gamma": 0.0292, "vega": 0.099, "theta": -0.0081, "rho": 0.1341, "theo": 7.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "RAAR270319P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.2267, "gamma": 0.03, "vega": 0.0998, "theta": -0.0099, "rho": -0.0472, "theo": 1.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAAR270319C00047000", "bid": 4.3, "bid_size": 1.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": 0.7479, "gamma": 0.0329, "vega": 0.1048, "theta": -0.0083, "rho": 0.1325, "theo": 6.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "RAAR270319P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.2522, "gamma": 0.0339, "vega": 0.1057, "theta": -0.0099, "rho": -0.0518, "theo": 1.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAAR270319C00048000", "bid": 3.0, "bid_size": 1.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.2106, "open_interest": 0.0, "volume": 0.0, "delta": 0.7191, "gamma": 0.0371, "vega": 0.1108, "theta": -0.0084, "rho": 0.1298, "theo": 5.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "RAAR270319P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.2824, "gamma": 0.0384, "vega": 0.1116, "theta": -0.0099, "rho": -0.0568, "theo": 1.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAAR270319C00049000", "bid": 1.85, "bid_size": 1.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.1745, "open_interest": 0.0, "volume": 0.0, "delta": 0.6852, "gamma": 0.0416, "vega": 0.1168, "theta": -0.0086, "rho": 0.1259, "theo": 5.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.2749999165535}, {"option": "RAAR270319P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.3181, "gamma": 0.0432, "vega": 0.1177, "theta": -0.0098, "rho": -0.0625, "theo": 1.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAAR270319C00050000", "bid": 0.75, "bid_size": 1.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.1362, "open_interest": 0.0, "volume": 0.0, "delta": 0.6452, "gamma": 0.0462, "vega": 0.1224, "theta": -0.0087, "rho": 0.1204, "theo": 4.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "RAAR270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 53.0, "iv": 0.2369, "open_interest": 0.0, "volume": 0.0, "delta": -0.3604, "gamma": 0.0484, "vega": 0.1232, "theta": -0.0098, "rho": -0.0692, "theo": 2.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RAAR270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1289, "open_interest": 0.0, "volume": 0.0, "delta": 0.599, "gamma": 0.0504, "vega": 0.1272, "theta": -0.0088, "rho": 0.1134, "theo": 3.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270319P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 53.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.4097, "gamma": 0.0533, "vega": 0.1276, "theta": -0.0097, "rho": -0.0759, "theo": 2.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "RAAR270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 53.0, "iv": 0.1447, "open_interest": 0.0, "volume": 0.0, "delta": 0.5475, "gamma": 0.0536, "vega": 0.1304, "theta": -0.0088, "rho": 0.1049, "theo": 3.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "RAAR270319P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 53.0, "iv": 0.1807, "open_interest": 2.0, "volume": 0.0, "delta": -0.465, "gamma": 0.0572, "vega": 0.13, "theta": -0.0096, "rho": -0.0827, "theo": 2.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "RAAR270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.1725, "open_interest": 0.0, "volume": 0.0, "delta": 0.4939, "gamma": 0.0547, "vega": 0.1315, "theta": -0.0089, "rho": 0.0953, "theo": 2.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAAR270319P00053000", "bid": 0.1, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1577, "open_interest": 3.0, "volume": 0.0, "delta": -0.523, "gamma": 0.0591, "vega": 0.1299, "theta": -0.0095, "rho": -0.0892, "theo": 3.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-03T09:30:07", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RAAR270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": 0.4423, "gamma": 0.0538, "vega": 0.1303, "theta": -0.009, "rho": 0.0857, "theo": 2.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAAR270319P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0931, "open_interest": 0.0, "volume": 0.0, "delta": -0.5789, "gamma": 0.0588, "vega": 0.1275, "theta": -0.0094, "rho": -0.0948, "theo": 3.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.231, "open_interest": 0.0, "volume": 0.0, "delta": 0.396, "gamma": 0.0512, "vega": 0.1274, "theta": -0.0091, "rho": 0.077, "theo": 1.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAAR270319P00055000", "bid": 0.8, "bid_size": 1.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.629, "gamma": 0.0566, "vega": 0.1225, "theta": -0.0094, "rho": -0.0988, "theo": 4.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-07-23T09:30:07", "percent_change": 0.0, "prev_day_close": 3.19999995827675}, {"option": "RAAR270319C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.2565, "open_interest": 0.0, "volume": 0.0, "delta": 0.3564, "gamma": 0.0478, "vega": 0.1234, "theta": -0.0092, "rho": 0.0692, "theo": 1.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAAR270319P00056000", "bid": 1.35, "bid_size": 1.0, "ask": 6.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6716, "gamma": 0.0533, "vega": 0.1173, "theta": -0.0093, "rho": -0.1002, "theo": 5.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.7749999165535}, {"option": "RAAR270319C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.2804, "open_interest": 0.0, "volume": 0.0, "delta": 0.3231, "gamma": 0.0441, "vega": 0.119, "theta": -0.0092, "rho": 0.0627, "theo": 1.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAAR270319P00057000", "bid": 2.15, "bid_size": 1.0, "ask": 7.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7073, "gamma": 0.0496, "vega": 0.111, "theta": -0.0092, "rho": -0.1024, "theo": 6.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "RAAR270319C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": 0.2954, "gamma": 0.0406, "vega": 0.1145, "theta": -0.0093, "rho": 0.0572, "theo": 1.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAAR270319P00058000", "bid": 3.3, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7368, "gamma": 0.046, "vega": 0.1058, "theta": -0.0091, "rho": -0.1032, "theo": 7.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "RAAR270319C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": 0.272, "gamma": 0.0373, "vega": 0.1102, "theta": -0.0094, "rho": 0.0526, "theo": 1.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAAR270319P00059000", "bid": 4.8, "bid_size": 214.0, "ask": 9.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7616, "gamma": 0.0426, "vega": 0.0996, "theta": -0.009, "rho": -0.1022, "theo": 8.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "RAAR270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": 0.2522, "gamma": 0.0344, "vega": 0.1061, "theta": -0.0094, "rho": 0.0486, "theo": 1.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAAR270319P00060000", "bid": 5.8, "bid_size": 214.0, "ask": 10.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7825, "gamma": 0.0395, "vega": 0.0946, "theta": -0.0089, "rho": -0.102, "theo": 8.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-07-23T09:30:03", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "RAAR270319C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": 0.2353, "gamma": 0.0318, "vega": 0.1023, "theta": -0.0095, "rho": 0.0453, "theo": 1.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAAR270319P00061000", "bid": 6.8, "bid_size": 214.0, "ask": 11.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8003, "gamma": 0.0368, "vega": 0.0902, "theta": -0.0088, "rho": -0.1033, "theo": 9.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "RAAR270319C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": 0.2207, "gamma": 0.0295, "vega": 0.0988, "theta": -0.0095, "rho": 0.0424, "theo": 1.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAAR270319P00062000", "bid": 8.1, "bid_size": 1.0, "ask": 12.8, "ask_size": 2.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": -0.8156, "gamma": 0.0344, "vega": 0.086, "theta": -0.0086, "rho": -0.1013, "theo": 10.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "RAAR270319C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.4007, "open_interest": 0.0, "volume": 0.0, "delta": 0.208, "gamma": 0.0274, "vega": 0.0954, "theta": -0.0096, "rho": 0.0398, "theo": 1.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAAR270319P00063000", "bid": 8.9, "bid_size": 214.0, "ask": 13.9, "ask_size": 18.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": -0.8289, "gamma": 0.0322, "vega": 0.0812, "theta": -0.0085, "rho": -0.0997, "theo": 11.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "RAAR270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": 0.1869, "gamma": 0.024, "vega": 0.0895, "theta": -0.0096, "rho": 0.0356, "theo": 1.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAAR270319P00065000", "bid": 10.9, "bid_size": 214.0, "ask": 15.9, "ask_size": 17.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": -0.851, "gamma": 0.0284, "vega": 0.0738, "theta": -0.0081, "rho": -0.0974, "theo": 13.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "RAAR270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 29.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.018, "vega": 0.0778, "theta": -0.0097, "rho": 0.0283, "theo": 0.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAAR270319P00070000", "bid": 15.8, "bid_size": 214.0, "ask": 20.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0219, "vega": 0.0598, "theta": -0.0074, "rho": -0.092, "theo": 18.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2999997138977}, {"option": "RAAR270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 29.0, "iv": 0.5785, "open_interest": 0.0, "volume": 0.0, "delta": 0.1273, "gamma": 0.0144, "vega": 0.0694, "theta": -0.0097, "rho": 0.0237, "theo": 0.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAAR270319P00075000", "bid": 20.8, "bid_size": 214.0, "ask": 25.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.0176, "vega": 0.0492, "theta": -0.0064, "rho": -0.0834, "theo": 23.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "RAAR270617C00040000", "bid": 10.3, "bid_size": 100.0, "ask": 15.2, "ask_size": 27.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": 0.8434, "gamma": 0.0161, "vega": 0.0941, "theta": -0.0051, "rho": 0.1452, "theo": 12.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "RAAR270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": -0.1424, "gamma": 0.0153, "vega": 0.0943, "theta": -0.0066, "rho": -0.0515, "theo": 1.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617C00041000", "bid": 9.3, "bid_size": 100.0, "ask": 14.2, "ask_size": 27.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0177, "vega": 0.0994, "theta": -0.0053, "rho": 0.1488, "theo": 11.9022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "RAAR270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": -0.1544, "gamma": 0.017, "vega": 0.0996, "theta": -0.0067, "rho": -0.0554, "theo": 1.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617C00042000", "bid": 8.3, "bid_size": 1.0, "ask": 12.7, "ask_size": 1.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.0195, "vega": 0.1051, "theta": -0.0054, "rho": 0.1546, "theo": 10.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "RAAR270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": -0.1679, "gamma": 0.0188, "vega": 0.105, "theta": -0.0067, "rho": -0.0597, "theo": 1.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617C00043000", "bid": 7.6, "bid_size": 102.0, "ask": 12.6, "ask_size": 27.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": 0.8005, "gamma": 0.0216, "vega": 0.111, "theta": -0.0055, "rho": 0.1585, "theo": 10.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "RAAR270617P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": -0.1831, "gamma": 0.021, "vega": 0.1108, "theta": -0.0067, "rho": -0.0644, "theo": 1.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617C00044000", "bid": 6.6, "bid_size": 101.0, "ask": 11.6, "ask_size": 26.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": 0.7826, "gamma": 0.0239, "vega": 0.1172, "theta": -0.0056, "rho": 0.1615, "theo": 9.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "RAAR270617P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": -0.2004, "gamma": 0.0234, "vega": 0.1171, "theta": -0.0067, "rho": -0.07, "theo": 1.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617C00045000", "bid": 4.2, "bid_size": 102.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.0706, "open_interest": 0.0, "volume": 0.0, "delta": 0.7622, "gamma": 0.0265, "vega": 0.1238, "theta": -0.0058, "rho": 0.1653, "theo": 8.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "RAAR270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.0261, "vega": 0.1235, "theta": -0.0067, "rho": -0.076, "theo": 1.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617C00046000", "bid": 3.3, "bid_size": 1.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.739, "gamma": 0.0294, "vega": 0.1304, "theta": -0.0058, "rho": 0.1672, "theo": 7.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "RAAR270617P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": -0.2429, "gamma": 0.0291, "vega": 0.1302, "theta": -0.0067, "rho": -0.0828, "theo": 1.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617C00047000", "bid": 3.6, "bid_size": 1.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.1883, "open_interest": 0.0, "volume": 0.0, "delta": 0.7123, "gamma": 0.0327, "vega": 0.1374, "theta": -0.0059, "rho": 0.1686, "theo": 6.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "RAAR270617P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": -0.2692, "gamma": 0.0325, "vega": 0.1372, "theta": -0.0067, "rho": -0.0908, "theo": 1.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617C00048000", "bid": 3.4, "bid_size": 1.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": 0.6816, "gamma": 0.0361, "vega": 0.1442, "theta": -0.006, "rho": 0.1682, "theo": 5.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "RAAR270617P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2587, "open_interest": 0.0, "volume": 0.0, "delta": -0.2998, "gamma": 0.0362, "vega": 0.1441, "theta": -0.0066, "rho": -0.0995, "theo": 2.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617C00049000", "bid": 1.6, "bid_size": 1.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.1399, "open_interest": 0.0, "volume": 0.0, "delta": 0.6463, "gamma": 0.0396, "vega": 0.1507, "theta": -0.0061, "rho": 0.166, "theo": 5.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8999999165535}, {"option": "RAAR270617P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": -0.3352, "gamma": 0.04, "vega": 0.1508, "theta": -0.0066, "rho": -0.1099, "theo": 2.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0832, "open_interest": 0.0, "volume": 0.0, "delta": 0.6062, "gamma": 0.043, "vega": 0.1564, "theta": -0.0061, "rho": 0.1617, "theo": 4.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2045, "open_interest": 0.0, "volume": 0.0, "delta": -0.3758, "gamma": 0.0437, "vega": 0.1565, "theta": -0.0065, "rho": -0.1206, "theo": 2.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1228, "open_interest": 0.0, "volume": 0.0, "delta": 0.5619, "gamma": 0.0456, "vega": 0.1607, "theta": -0.0062, "rho": 0.1544, "theo": 3.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1759, "open_interest": 0.0, "volume": 0.0, "delta": -0.421, "gamma": 0.0467, "vega": 0.1609, "theta": -0.0065, "rho": -0.1327, "theo": 2.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1533, "open_interest": 0.0, "volume": 0.0, "delta": 0.5152, "gamma": 0.0471, "vega": 0.163, "theta": -0.0062, "rho": 0.145, "theo": 3.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1453, "open_interest": 0.0, "volume": 0.0, "delta": -0.469, "gamma": 0.0486, "vega": 0.1632, "theta": -0.0064, "rho": -0.1446, "theo": 3.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": 0.4688, "gamma": 0.0471, "vega": 0.1632, "theta": -0.0063, "rho": 0.1344, "theo": 2.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617P00053000", "bid": 0.1, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1136, "open_interest": 0.0, "volume": 0.0, "delta": -0.5171, "gamma": 0.049, "vega": 0.1631, "theta": -0.0064, "rho": -0.1554, "theo": 3.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RAAR270617C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.203, "open_interest": 0.0, "volume": 0.0, "delta": 0.4255, "gamma": 0.0459, "vega": 0.1613, "theta": -0.0064, "rho": 0.1232, "theo": 2.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0599, "open_interest": 0.0, "volume": 0.0, "delta": -0.5622, "gamma": 0.048, "vega": 0.1608, "theta": -0.0063, "rho": -0.1653, "theo": 4.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2246, "open_interest": 0.0, "volume": 0.0, "delta": 0.387, "gamma": 0.0437, "vega": 0.158, "theta": -0.0064, "rho": 0.1128, "theo": 2.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617P00055000", "bid": 1.15, "bid_size": 1.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.089, "open_interest": 0.0, "volume": 0.0, "delta": -0.6026, "gamma": 0.0461, "vega": 0.1571, "theta": -0.0063, "rho": -0.1727, "theo": 5.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "RAAR270617C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": 0.3537, "gamma": 0.0411, "vega": 0.1538, "theta": -0.0065, "rho": 0.1033, "theo": 1.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617P00056000", "bid": 2.45, "bid_size": 1.0, "ask": 7.3, "ask_size": 21.0, "iv": 0.1319, "open_interest": 0.0, "volume": 0.0, "delta": -0.6377, "gamma": 0.0437, "vega": 0.1524, "theta": -0.0063, "rho": -0.1795, "theo": 6.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.87500011920929}, {"option": "RAAR270617C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": 0.3252, "gamma": 0.0383, "vega": 0.1493, "theta": -0.0066, "rho": 0.0952, "theo": 1.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617P00057000", "bid": 3.4, "bid_size": 214.0, "ask": 8.0, "ask_size": 19.0, "iv": 0.1332, "open_interest": 0.0, "volume": 0.0, "delta": -0.6679, "gamma": 0.0411, "vega": 0.1472, "theta": -0.0062, "rho": -0.184, "theo": 6.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "RAAR270617C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2817, "open_interest": 0.0, "volume": 0.0, "delta": 0.3009, "gamma": 0.0357, "vega": 0.1446, "theta": -0.0066, "rho": 0.088, "theo": 1.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617P00058000", "bid": 3.8, "bid_size": 1.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.0385, "vega": 0.142, "theta": -0.0062, "rho": -0.1877, "theo": 7.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.200000166893}, {"option": "RAAR270617C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": 0.2801, "gamma": 0.0332, "vega": 0.1401, "theta": -0.0067, "rho": 0.0819, "theo": 1.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617P00059000", "bid": 4.8, "bid_size": 214.0, "ask": 9.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7161, "gamma": 0.0361, "vega": 0.1368, "theta": -0.0061, "rho": -0.1894, "theo": 8.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "RAAR270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": 0.2622, "gamma": 0.031, "vega": 0.1357, "theta": -0.0067, "rho": 0.0765, "theo": 1.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617P00060000", "bid": 5.8, "bid_size": 214.0, "ask": 10.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7355, "gamma": 0.0339, "vega": 0.1317, "theta": -0.0061, "rho": -0.1918, "theo": 9.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "RAAR270617C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": 0.2466, "gamma": 0.0289, "vega": 0.1315, "theta": -0.0068, "rho": 0.0717, "theo": 1.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617P00061000", "bid": 6.8, "bid_size": 214.0, "ask": 11.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7524, "gamma": 0.0319, "vega": 0.1271, "theta": -0.006, "rho": -0.1939, "theo": 10.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "RAAR270617C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": 0.2329, "gamma": 0.027, "vega": 0.1277, "theta": -0.0068, "rho": 0.0676, "theo": 1.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617P00062000", "bid": 9.4, "bid_size": 1.0, "ask": 13.6, "ask_size": 1.0, "iv": 0.2781, "open_interest": 0.0, "volume": 0.0, "delta": -0.7673, "gamma": 0.03, "vega": 0.1226, "theta": -0.006, "rho": -0.1939, "theo": 11.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "RAAR270617C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": 0.2209, "gamma": 0.0254, "vega": 0.1241, "theta": -0.0068, "rho": 0.064, "theo": 1.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617P00063000", "bid": 10.4, "bid_size": 1.0, "ask": 14.6, "ask_size": 1.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": -0.7805, "gamma": 0.0284, "vega": 0.1183, "theta": -0.0059, "rho": -0.1931, "theo": 12.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "RAAR270617C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": 0.2102, "gamma": 0.0239, "vega": 0.1206, "theta": -0.0068, "rho": 0.0608, "theo": 1.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RAAR270617P00064000", "bid": 11.3, "bid_size": 1.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0269, "vega": 0.114, "theta": -0.0058, "rho": -0.1943, "theo": 13.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}], "symbol": "RAAR", "security_type": "stock", "exchange_id": 3, "current_price": 51.6449, "price_change": -0.0051, "price_change_percent": -0.0099, "bid": 20.76, "ask": 53.31, "bid_size": 100, "ask_size": 300, "open": 51.65, "high": 51.66, "low": 51.6449, "close": 51.6449, "prev_day_close": 51.64, "volume": 1951, "iv30": 28.92, "iv30_change": -0.12, "iv30_change_percent": -0.4132, "seqno": 18600881297, "last_trade_time": "2026-10-20T13:06:23", "tick": "down"}, "symbol": "RAAR"}