{"timestamp": "2026-11-03 01:28:58", "data": {"options": [{"option": "RAM261106C00001000", "bid": 6.5, "bid_size": 406.0, "ask": 6.9, "ask_size": 811.0, "iv": 0.0, "open_interest": 0.0, "volume": 10.0, "delta": 0.9988, "gamma": 0.0011, "vega": 0.0, "theta": -0.003, "rho": 0.0002, "theo": 6.6891, "change": 0.32, "open": 7.3, "high": 7.3, "low": 7.27, "tick": "down", "last_trade_price": 7.27, "last_trade_time": "2026-11-02T12:32:04", "percent_change": 4.60432, "prev_day_close": 6.94999980926514}, {"option": "RAM261106P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 400.0, "iv": 0.0, "open_interest": 0.0, "volume": 10.0, "delta": -0.0022, "gamma": 0.0011, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 0.0052, "change": 0.005, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T12:32:04", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "RAM261106C00002000", "bid": 5.5, "bid_size": 453.0, "ask": 5.9, "ask_size": 779.0, "iv": 7.6067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.005, "vega": 0.0002, "theta": -0.012, "rho": 0.0003, "theo": 5.6639, "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": 5.94999980926514}, {"option": "RAM261106P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1461.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.005, "vega": 0.0002, "theta": -0.0127, "rho": 0.0, "theo": 0.02, "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": 0.125}, {"option": "RAM261106C00003000", "bid": 4.5, "bid_size": 469.0, "ask": 4.9, "ask_size": 784.0, "iv": 5.4296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0105, "vega": 0.0003, "theta": -0.014, "rho": 0.0005, "theo": 4.6685, "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": 4.94999980926514}, {"option": "RAM261106P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 781.0, "iv": 6.5408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0105, "vega": 0.0003, "theta": -0.0146, "rho": 0.0, "theo": 0.0239, "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": 0.125}, {"option": "RAM261106C00004000", "bid": 3.5, "bid_size": 451.0, "ask": 3.9, "ask_size": 785.0, "iv": 3.9156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.022, "vega": 0.0005, "theta": -0.0181, "rho": 0.0006, "theo": 3.6781, "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": 3.94999992847443}, {"option": "RAM261106P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1164.0, "iv": 4.7755, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.022, "vega": 0.0005, "theta": -0.0185, "rho": 0.0, "theo": 0.0327, "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": 0.125}, {"option": "RAM261106C00004500", "bid": 3.0, "bid_size": 783.0, "ask": 3.5, "ask_size": 789.0, "iv": 3.8587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0325, "vega": 0.0006, "theta": -0.0214, "rho": 0.0007, "theo": 3.1866, "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": 3.45000004768372}, {"option": "RAM261106P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2470.0, "iv": 4.054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0325, "vega": 0.0006, "theta": -0.0218, "rho": 0.0, "theo": 0.0408, "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": 0.125}, {"option": "RAM261106C00005000", "bid": 2.6, "bid_size": 16.0, "ask": 2.95, "ask_size": 782.0, "iv": 3.4341, "open_interest": 1.0, "volume": 10.0, "delta": 0.9482, "gamma": 0.049, "vega": 0.0009, "theta": -0.026, "rho": 0.0008, "theo": 2.6996, "change": 0.25, "open": 3.34, "high": 3.35, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T12:29:05", "percent_change": 8.19672, "prev_day_close": 3.04999995231628}, {"option": "RAM261106P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2693.0, "iv": 3.4034, "open_interest": 1.0, "volume": 10.0, "delta": -0.0528, "gamma": 0.049, "vega": 0.0009, "theta": -0.0264, "rho": -0.0001, "theo": 0.0535, "change": -0.02, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T12:29:05", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "RAM261106C00005500", "bid": 2.1, "bid_size": 48.0, "ask": 2.45, "ask_size": 817.0, "iv": 2.8299, "open_interest": 0.0, "volume": 2.0, "delta": 0.9233, "gamma": 0.0748, "vega": 0.0012, "theta": -0.0325, "rho": 0.0008, "theo": 2.2207, "change": 0.26, "open": 2.79, "high": 2.79, "low": 2.76, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-11-02T12:32:59", "percent_change": 10.4, "prev_day_close": 2.5}, {"option": "RAM261106P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3007.0, "iv": 2.8055, "open_interest": 0.0, "volume": 2.0, "delta": -0.0778, "gamma": 0.0749, "vega": 0.0012, "theta": -0.0328, "rho": -0.0001, "theo": 0.0742, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T12:32:59", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "RAM261106C00006000", "bid": 1.65, "bid_size": 89.0, "ask": 2.05, "ask_size": 1928.0, "iv": 2.6782, "open_interest": 3.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.1146, "vega": 0.0016, "theta": -0.0413, "rho": 0.0008, "theo": 1.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-22T15:53:58", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "RAM261106P00006000", "bid": 0.05, "bid_size": 173.0, "ask": 0.1, "ask_size": 54.0, "iv": 1.9159, "open_interest": 10.0, "volume": 2.0, "delta": -0.1186, "gamma": 0.1148, "vega": 0.0016, "theta": -0.0416, "rho": -0.0002, "theo": 0.1097, "change": 0.025, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:59:41", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "RAM261106C00006500", "bid": 1.25, "bid_size": 78.0, "ask": 1.6, "ask_size": 1952.0, "iv": 2.4043, "open_interest": 0.0, "volume": 0.0, "delta": 0.816, "gamma": 0.1711, "vega": 0.0021, "theta": -0.0524, "rho": 0.0008, "theo": 1.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-28T14:35:33", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "RAM261106P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 59.0, "iv": 1.5754, "open_interest": 33.0, "volume": 3.0, "delta": -0.1853, "gamma": 0.1715, "vega": 0.0021, "theta": -0.0526, "rho": -0.0002, "theo": 0.1723, "change": -0.05, "open": 0.07, "high": 0.15, "low": 0.07, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:59:41", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "RAM261106C00007000", "bid": 0.9, "bid_size": 22.0, "ask": 1.05, "ask_size": 1961.0, "iv": 1.9487, "open_interest": 35.0, "volume": 39.0, "delta": 0.7143, "gamma": 0.2366, "vega": 0.0027, "theta": -0.0639, "rho": 0.0007, "theo": 0.9309, "change": -0.345, "open": 1.15, "high": 1.15, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-02T15:51:42", "percent_change": -27.0588, "prev_day_close": 1.27500003576279}, {"option": "RAM261106P00007000", "bid": 0.2, "bid_size": 1937.0, "ask": 0.35, "ask_size": 99.0, "iv": 1.7568, "open_interest": 51.0, "volume": 26.0, "delta": -0.2873, "gamma": 0.2374, "vega": 0.0027, "theta": -0.0641, "rho": -0.0004, "theo": 0.2836, "change": -0.025, "open": 0.1, "high": 0.25, "low": 0.1, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T14:59:41", "percent_change": -9.09091, "prev_day_close": 0.275000005960464}, {"option": "RAM261106C00007500", "bid": 0.55, "bid_size": 68.0, "ask": 0.7, "ask_size": 34.0, "iv": 1.73, "open_interest": 7.0, "volume": 0.0, "delta": 0.5796, "gamma": 0.2854, "vega": 0.0031, "theta": -0.0712, "rho": 0.0006, "theo": 0.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T15:51:13", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "RAM261106P00007500", "bid": 0.3, "bid_size": 2141.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.4819, "open_interest": 162.0, "volume": 128.0, "delta": -0.4225, "gamma": 0.2865, "vega": 0.0031, "theta": -0.0715, "rho": -0.0005, "theo": 0.4697, "change": 0.0, "open": 0.22, "high": 0.45, "low": 0.19, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T15:25:07", "percent_change": -6.62274e-07, "prev_day_close": 0.450000002980232}, {"option": "RAM261106C00008000", "bid": 0.2, "bid_size": 853.0, "ask": 0.5, "ask_size": 1880.0, "iv": 1.8648, "open_interest": 65.0, "volume": 148.0, "delta": 0.4354, "gamma": 0.2914, "vega": 0.0032, "theta": -0.0703, "rho": 0.0005, "theo": 0.3913, "change": -0.205, "open": 0.81, "high": 0.81, "low": 0.35, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T15:50:28", "percent_change": -32.8, "prev_day_close": 0.625}, {"option": "RAM261106P00008000", "bid": 0.5, "bid_size": 1999.0, "ask": 0.8, "ask_size": 65.0, "iv": 1.3775, "open_interest": 124.0, "volume": 109.0, "delta": -0.5673, "gamma": 0.2926, "vega": 0.0032, "theta": -0.0706, "rho": -0.0006, "theo": 0.7445, "change": 0.01, "open": 0.37, "high": 0.68, "low": 0.3, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-02T15:22:23", "percent_change": 1.53846, "prev_day_close": 0.650000005960464}, {"option": "RAM261106C00008500", "bid": 0.2, "bid_size": 81.0, "ask": 0.35, "ask_size": 1989.0, "iv": 1.804, "open_interest": 40.0, "volume": 54.0, "delta": 0.3093, "gamma": 0.2581, "vega": 0.0028, "theta": -0.062, "rho": 0.0004, "theo": 0.2442, "change": -0.155, "open": 0.55, "high": 0.58, "low": 0.25, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T15:50:06", "percent_change": -36.4706, "prev_day_close": 0.424999997019768}, {"option": "RAM261106P00008500", "bid": 0.9, "bid_size": 1980.0, "ask": 1.15, "ask_size": 95.0, "iv": 1.4264, "open_interest": 178.0, "volume": 46.0, "delta": -0.6939, "gamma": 0.2592, "vega": 0.0028, "theta": -0.0622, "rho": -0.0007, "theo": 1.0981, "change": -0.075, "open": 0.55, "high": 0.95, "low": 0.55, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T15:18:36", "percent_change": -7.69231, "prev_day_close": 0.975000023841858}, {"option": "RAM261106C00009000", "bid": 0.1, "bid_size": 194.0, "ask": 0.2, "ask_size": 118.0, "iv": 1.7221, "open_interest": 611.0, "volume": 693.0, "delta": 0.2135, "gamma": 0.2081, "vega": 0.0023, "theta": -0.0505, "rho": 0.0002, "theo": 0.1531, "change": -0.125, "open": 0.35, "high": 0.4, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:40:13", "percent_change": -45.4545, "prev_day_close": 0.275000005960464}, {"option": "RAM261106P00009000", "bid": 1.25, "bid_size": 1943.0, "ask": 1.65, "ask_size": 324.0, "iv": 1.4642, "open_interest": 213.0, "volume": 3.0, "delta": -0.7901, "gamma": 0.209, "vega": 0.0023, "theta": -0.0506, "rho": -0.0007, "theo": 1.5078, "change": -0.23, "open": 0.8, "high": 1.07, "low": 0.8, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-02T13:38:23", "percent_change": -17.6923, "prev_day_close": 1.30000001192093}, {"option": "RAM261106C00009500", "bid": 0.05, "bid_size": 169.0, "ask": 0.1, "ask_size": 69.0, "iv": 1.6562, "open_interest": 189.0, "volume": 336.0, "delta": 0.1459, "gamma": 0.159, "vega": 0.0018, "theta": -0.0391, "rho": 0.0002, "theo": 0.0973, "change": -0.075, "open": 0.2, "high": 0.21, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:36:17", "percent_change": -42.8571, "prev_day_close": 0.175000004470348}, {"option": "RAM261106P00009500", "bid": 1.65, "bid_size": 1762.0, "ask": 2.0, "ask_size": 96.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.1596, "vega": 0.0018, "theta": -0.039, "rho": -0.0007, "theo": 1.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T10:43:22", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "RAM261106C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2608.0, "iv": 1.9221, "open_interest": 480.0, "volume": 56.0, "delta": 0.0997, "gamma": 0.1181, "vega": 0.0014, "theta": -0.0294, "rho": 0.0001, "theo": 0.0628, "change": -0.075, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:31:34", "percent_change": -60.0, "prev_day_close": 0.12500000372529}, {"option": "RAM261106P00010000", "bid": 2.15, "bid_size": 799.0, "ask": 2.45, "ask_size": 22.0, "iv": 0.0, "open_interest": 45.0, "volume": 33.0, "delta": -0.9041, "gamma": 0.1184, "vega": 0.0014, "theta": -0.0292, "rho": -0.0007, "theo": 2.4192, "change": -0.145, "open": 1.72, "high": 1.98, "low": 1.72, "tick": "no_change", "last_trade_price": 1.98, "last_trade_time": "2026-11-02T12:41:42", "percent_change": -6.82353, "prev_day_close": 2.125}, {"option": "RAM261106C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 106.0, "iv": 1.7135, "open_interest": 427.0, "volume": 46.0, "delta": 0.0686, "gamma": 0.0865, "vega": 0.001, "theta": -0.0217, "rho": 0.0001, "theo": 0.0413, "change": -0.045, "open": 0.05, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:33:43", "percent_change": -60.0, "prev_day_close": 0.0750000011175871}, {"option": "RAM261106P00010500", "bid": 2.6, "bid_size": 766.0, "ask": 3.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0867, "vega": 0.001, "theta": -0.0214, "rho": -0.0007, "theo": 2.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-29T09:33:42", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "RAM261106C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2450.0, "iv": 2.3903, "open_interest": 785.0, "volume": 73.0, "delta": 0.0475, "gamma": 0.0631, "vega": 0.0008, "theta": -0.0159, "rho": 0.0, "theo": 0.0275, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:23:53", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "RAM261106P00011000", "bid": 3.1, "bid_size": 767.0, "ask": 3.5, "ask_size": 101.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.0634, "vega": 0.0007, "theta": -0.0155, "rho": -0.0006, "theo": 3.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-10-30T15:08:10", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "RAM261106C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 67.0, "iv": 2.0918, "open_interest": 17.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0459, "vega": 0.0006, "theta": -0.0116, "rho": 0.0, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:43:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RAM261106P00011500", "bid": 3.5, "bid_size": 768.0, "ask": 4.0, "ask_size": 101.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0468, "vega": 0.0005, "theta": -0.011, "rho": -0.0006, "theo": 3.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-30T14:13:14", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "RAM261106C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1865.0, "iv": 3.1532, "open_interest": 23.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0335, "vega": 0.0004, "theta": -0.0084, "rho": 0.0, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-10-28T15:59:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RAM261106P00012000", "bid": 4.1, "bid_size": 766.0, "ask": 4.5, "ask_size": 87.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0347, "vega": 0.0004, "theta": -0.0078, "rho": -0.0005, "theo": 4.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-10-29T15:59:54", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "RAM261106C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2828.0, "iv": 3.3499, "open_interest": 3.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0245, "vega": 0.0003, "theta": -0.0062, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T09:59:59", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RAM261106P00012500", "bid": 4.6, "bid_size": 765.0, "ask": 5.0, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0253, "vega": 0.0002, "theta": -0.0056, "rho": -0.0004, "theo": 4.869, "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": 4.60000014305115}, {"option": "RAM261106C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2848.0, "iv": 3.5353, "open_interest": 81.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.018, "vega": 0.0002, "theta": -0.0045, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:47:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RAM261106P00013000", "bid": 4.9, "bid_size": 765.0, "ask": 5.5, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.018, "vega": 0.0001, "theta": -0.004, "rho": -0.0002, "theo": 5.3671, "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": 5.10000014305115}, {"option": "RAM261106C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2709.0, "iv": 3.0669, "open_interest": 36.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0133, "vega": 0.0002, "theta": -0.0033, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T11:30:12", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RAM261106P00013500", "bid": 5.4, "bid_size": 765.0, "ask": 6.0, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0121, "vega": 0.0001, "theta": -0.0031, "rho": -0.0002, "theo": 5.866, "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": 5.55000019073486}, {"option": "RAM261106C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2599.0, "iv": 3.877, "open_interest": 11.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0099, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:52:07", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RAM261106P00014000", "bid": 5.9, "bid_size": 765.0, "ask": 6.5, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0076, "vega": 0.0, "theta": -0.0026, "rho": -0.0001, "theo": 6.3655, "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": 6.05000019073486}, {"option": "RAM261106C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1351.0, "iv": 4.1862, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0055, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0016, "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": 0.125}, {"option": "RAM261106P00015000", "bid": 7.0, "bid_size": 763.0, "ask": 7.5, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0025, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 7.3651, "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": 7.05000019073486}, {"option": "RAM261106C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1182.0, "iv": 4.4688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0031, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0009, "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": 0.125}, {"option": "RAM261106P00016000", "bid": 7.9, "bid_size": 764.0, "ask": 8.5, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0006, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 8.365, "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": 8.0}, {"option": "RAM261106C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1362.0, "iv": 4.7288, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0018, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "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": 0.125}, {"option": "RAM261106P00017000", "bid": 8.9, "bid_size": 764.0, "ask": 9.5, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 9.365, "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": 8.9500002861023}, {"option": "RAM261106C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1345.0, "iv": 4.9695, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0011, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "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": 0.125}, {"option": "RAM261106P00018000", "bid": 9.9, "bid_size": 764.0, "ask": 10.5, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 10.365, "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": 9.9500002861023}, {"option": "RAM261106C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1346.0, "iv": 5.1935, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0006, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "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": 0.125}, {"option": "RAM261106P00019000", "bid": 10.7, "bid_size": 764.0, "ask": 11.5, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 11.365, "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": 10.9000000953674}, {"option": "RAM261106C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1141.0, "iv": 5.4029, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "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": 0.125}, {"option": "RAM261106P00020000", "bid": 11.8, "bid_size": 764.0, "ask": 12.5, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 12.365, "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": 11.9000000953674}, {"option": "RAM261113C00001000", "bid": 6.5, "bid_size": 400.0, "ask": 6.9, "ask_size": 808.0, "iv": 6.9959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.003, "vega": 0.0004, "theta": -0.0093, "rho": 0.0003, "theo": 6.6883, "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": 6.89999985694885}, {"option": "RAM261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 400.0, "iv": 6.0142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.003, "vega": 0.0004, "theta": -0.01, "rho": 0.0, "theo": 0.0448, "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": 0.025000000372529}, {"option": "RAM261113C00002000", "bid": 5.5, "bid_size": 483.0, "ask": 5.9, "ask_size": 804.0, "iv": 4.5792, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0074, "vega": 0.0006, "theta": -0.0109, "rho": 0.0006, "theo": 5.6975, "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": 6.0}, {"option": "RAM261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 781.0, "iv": 5.5041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0074, "vega": 0.0006, "theta": -0.0116, "rho": -0.0001, "theo": 0.0524, "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": 0.125}, {"option": "RAM261113C00003000", "bid": 4.5, "bid_size": 464.0, "ask": 4.9, "ask_size": 780.0, "iv": 3.2582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0151, "vega": 0.0009, "theta": -0.0126, "rho": 0.001, "theo": 4.7106, "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": 4.94999980926514}, {"option": "RAM261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1328.0, "iv": 3.9542, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0151, "vega": 0.0009, "theta": -0.0132, "rho": -0.0001, "theo": 0.0639, "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": 0.125}, {"option": "RAM261113C00004000", "bid": 3.5, "bid_size": 845.0, "ask": 4.0, "ask_size": 780.0, "iv": 2.7368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0296, "vega": 0.0014, "theta": -0.0154, "rho": 0.0013, "theo": 3.7346, "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": 3.94999992847443}, {"option": "RAM261113P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1227.0, "iv": 2.8874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0296, "vega": 0.0014, "theta": -0.0158, "rho": -0.0001, "theo": 0.0864, "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": 0.125}, {"option": "RAM261113C00004500", "bid": 3.1, "bid_size": 19.0, "ask": 3.5, "ask_size": 774.0, "iv": 2.5886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0414, "vega": 0.0017, "theta": -0.0173, "rho": 0.0014, "theo": 3.2544, "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": 3.5}, {"option": "RAM261113P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2449.0, "iv": 2.4516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0415, "vega": 0.0017, "theta": -0.0177, "rho": -0.0002, "theo": 0.1054, "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": 0.125}, {"option": "RAM261113C00005000", "bid": 2.6, "bid_size": 23.0, "ask": 3.0, "ask_size": 813.0, "iv": 2.1758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0579, "vega": 0.0021, "theta": -0.0198, "rho": 0.0015, "theo": 2.7829, "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": 3.04999995231628}, {"option": "RAM261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2611.0, "iv": 2.0584, "open_interest": 0.0, "volume": 1.0, "delta": -0.0895, "gamma": 0.0581, "vega": 0.0021, "theta": -0.0201, "rho": -0.0003, "theo": 0.1332, "change": 0.07, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T15:00:37", "percent_change": 140.0, "prev_day_close": 0.0500000007450581}, {"option": "RAM261113C00005500", "bid": 2.2, "bid_size": 34.0, "ask": 2.55, "ask_size": 1888.0, "iv": 2.0721, "open_interest": 0.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.0805, "vega": 0.0027, "theta": -0.0227, "rho": 0.0016, "theo": 2.3254, "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": 2.57499992847443}, {"option": "RAM261113P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2322.0, "iv": 1.7988, "open_interest": 0.0, "volume": 1.0, "delta": -0.1226, "gamma": 0.0807, "vega": 0.0027, "theta": -0.023, "rho": -0.0004, "theo": 0.175, "change": 0.04, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T15:00:37", "percent_change": 40.0, "prev_day_close": 0.100000003352761}, {"option": "RAM261113C00006000", "bid": 1.7, "bid_size": 2124.0, "ask": 2.1, "ask_size": 1940.0, "iv": 1.7594, "open_interest": 0.0, "volume": 0.0, "delta": 0.8327, "gamma": 0.1099, "vega": 0.0034, "theta": -0.0262, "rho": 0.0016, "theo": 1.89, "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": 2.125}, {"option": "RAM261113P00006000", "bid": 0.15, "bid_size": 1912.0, "ask": 0.3, "ask_size": 2343.0, "iv": 1.6874, "open_interest": 0.0, "volume": 21.0, "delta": -0.17, "gamma": 0.1102, "vega": 0.0034, "theta": -0.0265, "rho": -0.0005, "theo": 0.239, "change": 0.015, "open": 0.25, "high": 0.25, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T15:00:37", "percent_change": 12.0, "prev_day_close": 0.125}, {"option": "RAM261113C00006500", "bid": 1.4, "bid_size": 27.0, "ask": 1.75, "ask_size": 1878.0, "iv": 1.8111, "open_interest": 0.0, "volume": 1.0, "delta": 0.7672, "gamma": 0.1442, "vega": 0.0041, "theta": -0.0299, "rho": 0.0016, "theo": 1.4889, "change": 0.15, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T12:36:41", "percent_change": 8.57143, "prev_day_close": 1.75}, {"option": "RAM261113P00006500", "bid": 0.2, "bid_size": 2387.0, "ask": 0.4, "ask_size": 446.0, "iv": 1.5106, "open_interest": 3.0, "volume": 54.0, "delta": -0.2357, "gamma": 0.1447, "vega": 0.0041, "theta": -0.0302, "rho": -0.0006, "theo": 0.3374, "change": -0.015, "open": 0.15, "high": 0.21, "low": 0.15, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T15:00:37", "percent_change": -6.66667, "prev_day_close": 0.224999997764826}, {"option": "RAM261113C00007000", "bid": 1.05, "bid_size": 1380.0, "ask": 1.4, "ask_size": 2144.0, "iv": 1.7011, "open_interest": 3.0, "volume": 1.0, "delta": 0.6825, "gamma": 0.1774, "vega": 0.0048, "theta": -0.0332, "rho": 0.0014, "theo": 1.1371, "change": 0.25, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T11:38:34", "percent_change": 17.8571, "prev_day_close": 1.39999997615814}, {"option": "RAM261113P00007000", "bid": 0.4, "bid_size": 2199.0, "ask": 0.55, "ask_size": 38.0, "iv": 1.4949, "open_interest": 14.0, "volume": 11.0, "delta": -0.3208, "gamma": 0.1781, "vega": 0.0048, "theta": -0.0334, "rho": -0.0008, "theo": 0.4854, "change": 0.0, "open": 0.26, "high": 0.45, "low": 0.25, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T14:45:42", "percent_change": -6.62274e-07, "prev_day_close": 0.450000002980232}, {"option": "RAM261113C00007500", "bid": 0.8, "bid_size": 54.0, "ask": 1.15, "ask_size": 2107.0, "iv": 1.7142, "open_interest": 12.0, "volume": 0.0, "delta": 0.584, "gamma": 0.2002, "vega": 0.0052, "theta": -0.0353, "rho": 0.0013, "theo": 0.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-10-30T11:43:48", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "RAM261113P00007500", "bid": 0.6, "bid_size": 2269.0, "ask": 0.8, "ask_size": 83.0, "iv": 1.4761, "open_interest": 25.0, "volume": 6.0, "delta": -0.4198, "gamma": 0.2011, "vega": 0.0052, "theta": -0.0354, "rho": -0.0011, "theo": 0.6958, "change": 0.025, "open": 0.4, "high": 0.6, "low": 0.4, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T14:18:47", "percent_change": 4.34783, "prev_day_close": 0.575000002980232}, {"option": "RAM261113C00008000", "bid": 0.6, "bid_size": 74.0, "ask": 0.75, "ask_size": 2093.0, "iv": 1.5482, "open_interest": 15.0, "volume": 4.0, "delta": 0.4827, "gamma": 0.2068, "vega": 0.0053, "theta": -0.0356, "rho": 0.0011, "theo": 0.6233, "change": -0.025, "open": 1.0, "high": 1.0, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T14:19:18", "percent_change": -2.85714, "prev_day_close": 0.875}, {"option": "RAM261113P00008000", "bid": 0.75, "bid_size": 1993.0, "ask": 1.05, "ask_size": 90.0, "iv": 1.3144, "open_interest": 42.0, "volume": 8.0, "delta": -0.5215, "gamma": 0.2078, "vega": 0.0053, "theta": -0.0357, "rho": -0.0014, "theo": 0.9718, "change": -0.1, "open": 0.55, "high": 0.8, "low": 0.55, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T13:56:20", "percent_change": -11.1111, "prev_day_close": 0.900000005960464}, {"option": "RAM261113C00008500", "bid": 0.4, "bid_size": 99.0, "ask": 0.55, "ask_size": 2058.0, "iv": 1.4894, "open_interest": 21.0, "volume": 10.0, "delta": 0.3893, "gamma": 0.1982, "vega": 0.0051, "theta": -0.0342, "rho": 0.0009, "theo": 0.4575, "change": -0.075, "open": 0.84, "high": 0.84, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T15:31:10", "percent_change": -13.0435, "prev_day_close": 0.574999988079071}, {"option": "RAM261113P00008500", "bid": 1.25, "bid_size": 80.0, "ask": 1.35, "ask_size": 26.0, "iv": 1.4421, "open_interest": 5.0, "volume": 4.0, "delta": -0.6153, "gamma": 0.1992, "vega": 0.0051, "theta": -0.0342, "rho": -0.0016, "theo": 1.3066, "change": 0.1, "open": 0.78, "high": 1.25, "low": 0.78, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T15:56:22", "percent_change": 8.69565, "prev_day_close": 1.14999997615814}, {"option": "RAM261113C00009000", "bid": 0.3, "bid_size": 79.0, "ask": 0.4, "ask_size": 2168.0, "iv": 1.4995, "open_interest": 6.0, "volume": 17.0, "delta": 0.3097, "gamma": 0.1799, "vega": 0.0047, "theta": -0.0316, "rho": 0.0007, "theo": 0.3376, "change": -0.175, "open": 0.5, "high": 0.5, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:33:33", "percent_change": -33.3333, "prev_day_close": 0.524999991059303}, {"option": "RAM261113P00009000", "bid": 1.45, "bid_size": 1852.0, "ask": 1.75, "ask_size": 40.0, "iv": 1.2789, "open_interest": 24.0, "volume": 1.0, "delta": -0.6953, "gamma": 0.1809, "vega": 0.0046, "theta": -0.0316, "rho": -0.0017, "theo": 1.6873, "change": -0.185, "open": 1.34, "high": 1.34, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-02T13:38:23", "percent_change": -12.1311, "prev_day_close": 1.52499997615814}, {"option": "RAM261113C00009500", "bid": 0.2, "bid_size": 97.0, "ask": 0.3, "ask_size": 2296.0, "iv": 1.4949, "open_interest": 37.0, "volume": 15.0, "delta": 0.245, "gamma": 0.1576, "vega": 0.0042, "theta": -0.0284, "rho": 0.0006, "theo": 0.2515, "change": -0.1, "open": 0.38, "high": 0.38, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:40:20", "percent_change": -28.5714, "prev_day_close": 0.350000008940697}, {"option": "RAM261113P00009500", "bid": 1.8, "bid_size": 1944.0, "ask": 2.15, "ask_size": 71.0, "iv": 1.1553, "open_interest": 11.0, "volume": 1.0, "delta": -0.7604, "gamma": 0.1586, "vega": 0.0041, "theta": -0.0284, "rho": -0.0018, "theo": 2.1018, "change": -0.375, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T11:13:49", "percent_change": -20.0, "prev_day_close": 1.875}, {"option": "RAM261113C00010000", "bid": 0.1, "bid_size": 414.0, "ask": 0.25, "ask_size": 2521.0, "iv": 1.4874, "open_interest": 655.0, "volume": 560.0, "delta": 0.1936, "gamma": 0.1349, "vega": 0.0036, "theta": -0.025, "rho": 0.0004, "theo": 0.1893, "change": -0.08, "open": 0.35, "high": 0.35, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T14:37:35", "percent_change": -32.0, "prev_day_close": 0.250000007450581}, {"option": "RAM261113P00010000", "bid": 2.2, "bid_size": 1950.0, "ask": 2.6, "ask_size": 73.0, "iv": 1.0126, "open_interest": 71.0, "volume": 0.0, "delta": -0.812, "gamma": 0.1361, "vega": 0.0036, "theta": -0.025, "rho": -0.0019, "theo": 2.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-10-30T15:50:03", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "RAM261113C00010500", "bid": 0.05, "bid_size": 394.0, "ask": 0.2, "ask_size": 2624.0, "iv": 1.495, "open_interest": 15.0, "volume": 6.0, "delta": 0.1534, "gamma": 0.114, "vega": 0.0031, "theta": -0.0218, "rho": 0.0004, "theo": 0.144, "change": -0.135, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T15:42:54", "percent_change": -49.0909, "prev_day_close": 0.274999994784594}, {"option": "RAM261113P00010500", "bid": 2.7, "bid_size": 1708.0, "ask": 3.1, "ask_size": 223.0, "iv": 1.149, "open_interest": 2.0, "volume": 0.0, "delta": -0.8526, "gamma": 0.1154, "vega": 0.0031, "theta": -0.0217, "rho": -0.002, "theo": 2.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-29T09:34:11", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "RAM261113C00011000", "bid": 0.05, "bid_size": 75.0, "ask": 0.2, "ask_size": 2578.0, "iv": 1.6408, "open_interest": 25.0, "volume": 8.0, "delta": 0.122, "gamma": 0.0955, "vega": 0.0027, "theta": -0.0188, "rho": 0.0003, "theo": 0.1106, "change": -0.035, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T10:56:57", "percent_change": -20.0, "prev_day_close": 0.175000000745058}, {"option": "RAM261113P00011000", "bid": 3.1, "bid_size": 774.0, "ask": 3.6, "ask_size": 108.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0971, "vega": 0.0026, "theta": -0.0187, "rho": -0.0019, "theo": 3.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-10-30T14:15:46", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "RAM261113C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2504.0, "iv": 1.6786, "open_interest": 72.0, "volume": 1.0, "delta": 0.0974, "gamma": 0.0798, "vega": 0.0023, "theta": -0.0161, "rho": 0.0002, "theo": 0.0857, "change": -0.045, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T12:48:27", "percent_change": -36.0, "prev_day_close": 0.12500000372529}, {"option": "RAM261113P00011500", "bid": 3.5, "bid_size": 770.0, "ask": 4.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.0814, "vega": 0.0021, "theta": -0.016, "rho": -0.0018, "theo": 3.9394, "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": 3.70000004768372}, {"option": "RAM261113C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2338.0, "iv": 1.8015, "open_interest": 169.0, "volume": 3.0, "delta": 0.0782, "gamma": 0.0665, "vega": 0.0019, "theta": -0.0137, "rho": 0.0002, "theo": 0.067, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T12:22:25", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "RAM261113P00012000", "bid": 4.1, "bid_size": 768.0, "ask": 4.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0683, "vega": 0.0018, "theta": -0.0136, "rho": -0.0017, "theo": 4.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T09:30:58", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "RAM261113C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3030.0, "iv": 2.1168, "open_interest": 6.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.0554, "vega": 0.0016, "theta": -0.0117, "rho": 0.0001, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T14:38:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RAM261113P00012500", "bid": 4.6, "bid_size": 743.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.057, "vega": 0.0015, "theta": -0.0115, "rho": -0.0016, "theo": 4.9086, "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": 4.55000019073486}, {"option": "RAM261113C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1367.0, "iv": 2.1337, "open_interest": 2.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0462, "vega": 0.0014, "theta": -0.01, "rho": 0.0001, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T10:06:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RAM261113P00013000", "bid": 4.9, "bid_size": 766.0, "ask": 5.5, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0476, "vega": 0.0012, "theta": -0.0098, "rho": -0.0016, "theo": 5.3988, "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": 5.15000009536743}, {"option": "RAM261113C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1081.0, "iv": 2.0028, "open_interest": 2.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0386, "vega": 0.0012, "theta": -0.0085, "rho": 0.0001, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-20T11:03:50", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RAM261113P00013500", "bid": 5.4, "bid_size": 766.0, "ask": 6.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0405, "vega": 0.001, "theta": -0.0082, "rho": -0.0014, "theo": 5.8915, "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": "RAM261113C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1476.0, "iv": 2.3402, "open_interest": 0.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0323, "vega": 0.001, "theta": -0.0072, "rho": 0.0001, "theo": 0.0269, "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": 0.100000001490116}, {"option": "RAM261113P00014000", "bid": 5.9, "bid_size": 766.0, "ask": 6.5, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0342, "vega": 0.0008, "theta": -0.0068, "rho": -0.0013, "theo": 6.3861, "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": 6.05000019073486}, {"option": "RAM261113C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1446.0, "iv": 2.4359, "open_interest": 0.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0271, "vega": 0.0008, "theta": -0.0061, "rho": 0.0001, "theo": 0.0217, "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": 0.125}, {"option": "RAM261113P00014500", "bid": 6.5, "bid_size": 764.0, "ask": 7.0, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0297, "vega": 0.0006, "theta": -0.0057, "rho": -0.001, "theo": 6.8822, "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": "RAM261113C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1095.0, "iv": 2.5271, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0228, "vega": 0.0007, "theta": -0.0052, "rho": 0.0, "theo": 0.0176, "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": 0.125}, {"option": "RAM261113P00015000", "bid": 7.0, "bid_size": 764.0, "ask": 7.5, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0253, "vega": 0.0005, "theta": -0.0045, "rho": -0.001, "theo": 7.3793, "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": 7.05000019073486}, {"option": "RAM261113C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1447.0, "iv": 2.6143, "open_interest": 0.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0192, "vega": 0.0006, "theta": -0.0044, "rho": 0.0, "theo": 0.0144, "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": 0.125}, {"option": "RAM261113P00015500", "bid": 7.3, "bid_size": 767.0, "ask": 8.0, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0204, "vega": 0.0003, "theta": -0.0038, "rho": -0.0006, "theo": 7.8775, "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": 7.55000019073486}, {"option": "RAM261113C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1449.0, "iv": 2.6979, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0162, "vega": 0.0005, "theta": -0.0038, "rho": 0.0, "theo": 0.0118, "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": 0.125}, {"option": "RAM261113P00016000", "bid": 7.9, "bid_size": 765.0, "ask": 8.5, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0159, "vega": 0.0002, "theta": -0.0031, "rho": -0.0005, "theo": 8.3763, "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": 7.95000004768372}, {"option": "RAM261113C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1403.0, "iv": 2.855, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0116, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 0.008, "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": 0.125}, {"option": "RAM261113P00017000", "bid": 8.9, "bid_size": 765.0, "ask": 9.5, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0078, "vega": 0.0, "theta": -0.0024, "rho": -0.0001, "theo": 9.3753, "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": 8.9500002861023}, {"option": "RAM261113C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1474.0, "iv": 3.0005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0084, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0055, "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": 0.125}, {"option": "RAM261113P00018000", "bid": 9.9, "bid_size": 763.0, "ask": 10.5, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0026, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 10.375, "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": 9.9500002861023}, {"option": "RAM261113C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1210.0, "iv": 3.1358, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0061, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0038, "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": 0.125}, {"option": "RAM261113P00019000", "bid": 10.7, "bid_size": 765.0, "ask": 11.5, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 11.375, "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": 10.9000000953674}, {"option": "RAM261113C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1204.0, "iv": 3.2624, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0045, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0027, "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": 0.125}, {"option": "RAM261113P00020000", "bid": 11.8, "bid_size": 765.0, "ask": 12.5, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 12.375, "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": 11.9000000953674}, {"option": "RAM261120C00001000", "bid": 6.4, "bid_size": 439.0, "ask": 7.0, "ask_size": 439.0, "iv": 4.9371, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0022, "vega": 0.0003, "theta": -0.0027, "rho": 0.0005, "theo": 6.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.89, "last_trade_time": "2026-10-22T11:36:38", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "RAM261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 400.0, "iv": 4.7101, "open_interest": 1.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0022, "vega": 0.0003, "theta": -0.0037, "rho": 0.0, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T11:36:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RAM261120C00002000", "bid": 5.4, "bid_size": 409.0, "ask": 6.0, "ask_size": 420.0, "iv": 3.2169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0061, "vega": 0.0006, "theta": -0.0041, "rho": 0.001, "theo": 5.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-28T14:53:14", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "RAM261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1037.0, "iv": 4.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0061, "vega": 0.0006, "theta": -0.0049, "rho": -0.0001, "theo": 0.0313, "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": 0.125}, {"option": "RAM261120C00003000", "bid": 4.4, "bid_size": 438.0, "ask": 5.0, "ask_size": 438.0, "iv": 2.2655, "open_interest": 1954.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0137, "vega": 0.001, "theta": -0.0059, "rho": 0.0015, "theo": 4.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-21T09:33:37", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "RAM261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1511.0, "iv": 3.1006, "open_interest": 2400.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0137, "vega": 0.001, "theta": -0.0066, "rho": -0.0001, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T13:13:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RAM261120C00004000", "bid": 3.6, "bid_size": 9.0, "ask": 4.0, "ask_size": 785.0, "iv": 2.2702, "open_interest": 1.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.029, "vega": 0.0017, "theta": -0.0088, "rho": 0.0019, "theo": 3.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.52, "last_trade_time": "2026-10-14T14:29:46", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "RAM261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 960.0, "iv": 1.8254, "open_interest": 1.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.029, "vega": 0.0017, "theta": -0.0094, "rho": -0.0002, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-01T13:09:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RAM261120C00004500", "bid": 3.1, "bid_size": 778.0, "ask": 3.5, "ask_size": 813.0, "iv": 1.9241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0414, "vega": 0.0022, "theta": -0.0108, "rho": 0.0021, "theo": 3.2857, "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": 3.54999995231628}, {"option": "RAM261120P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 991.0, "iv": 1.539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0415, "vega": 0.0022, "theta": -0.0113, "rho": -0.0003, "theo": 0.1103, "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": 0.0500000007450581}, {"option": "RAM261120C00005000", "bid": 2.7, "bid_size": 14.0, "ask": 3.2, "ask_size": 821.0, "iv": 2.097, "open_interest": 0.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.058, "vega": 0.0029, "theta": -0.0132, "rho": 0.0022, "theo": 2.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-10-09T09:43:22", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "RAM261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.4099, "open_interest": 70.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0583, "vega": 0.0029, "theta": -0.0137, "rho": -0.0004, "theo": 0.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T12:46:51", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "RAM261120C00005500", "bid": 2.3, "bid_size": 66.0, "ask": 2.6, "ask_size": 2099.0, "iv": 1.7565, "open_interest": 90.0, "volume": 0.0, "delta": 0.871, "gamma": 0.0791, "vega": 0.0037, "theta": -0.016, "rho": 0.0023, "theo": 2.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-23T09:32:53", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "RAM261120P00005500", "bid": 0.15, "bid_size": 2516.0, "ask": 0.25, "ask_size": 67.0, "iv": 1.5629, "open_interest": 1.0, "volume": 1.0, "delta": -0.1348, "gamma": 0.0794, "vega": 0.0037, "theta": -0.0164, "rho": -0.0006, "theo": 0.2176, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:47:11", "percent_change": -20.0, "prev_day_close": 0.25}, {"option": "RAM261120C00006000", "bid": 1.85, "bid_size": 2220.0, "ask": 2.25, "ask_size": 1942.0, "iv": 1.6578, "open_interest": 23.0, "volume": 0.0, "delta": 0.8192, "gamma": 0.1033, "vega": 0.0046, "theta": -0.0191, "rho": 0.0023, "theo": 1.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-10-30T12:41:57", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "RAM261120P00006000", "bid": 0.25, "bid_size": 2451.0, "ask": 0.4, "ask_size": 119.0, "iv": 1.5572, "open_interest": 67.0, "volume": 12.0, "delta": -0.1868, "gamma": 0.1038, "vega": 0.0046, "theta": -0.0194, "rho": -0.0008, "theo": 0.3112, "change": -0.05, "open": 0.2, "high": 0.3, "low": 0.15, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T14:43:23", "percent_change": -14.2857, "prev_day_close": 0.349999994039536}, {"option": "RAM261120C00006500", "bid": 1.55, "bid_size": 41.0, "ask": 1.95, "ask_size": 2225.0, "iv": 1.6981, "open_interest": 0.0, "volume": 0.0, "delta": 0.7542, "gamma": 0.128, "vega": 0.0054, "theta": -0.022, "rho": 0.0023, "theo": 1.6228, "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": 1.92499995231628}, {"option": "RAM261120P00006500", "bid": 0.25, "bid_size": 2547.0, "ask": 0.55, "ask_size": 160.0, "iv": 1.3848, "open_interest": 58.0, "volume": 37.0, "delta": -0.2522, "gamma": 0.1287, "vega": 0.0054, "theta": -0.0222, "rho": -0.0011, "theo": 0.444, "change": -0.005, "open": 0.38, "high": 0.42, "low": 0.35, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T15:31:26", "percent_change": -1.17647, "prev_day_close": 0.424999997019768}, {"option": "RAM261120C00007000", "bid": 1.2, "bid_size": 2161.0, "ask": 1.5, "ask_size": 2249.0, "iv": 1.5036, "open_interest": 76.0, "volume": 1.0, "delta": 0.6782, "gamma": 0.1491, "vega": 0.0061, "theta": -0.0244, "rho": 0.0021, "theo": 1.3027, "change": -0.075, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T14:20:26", "percent_change": -4.61538, "prev_day_close": 1.625}, {"option": "RAM261120P00007000", "bid": 0.5, "bid_size": 2519.0, "ask": 0.75, "ask_size": 2197.0, "iv": 1.4287, "open_interest": 534.0, "volume": 0.0, "delta": -0.3287, "gamma": 0.15, "vega": 0.0061, "theta": -0.0246, "rho": -0.0014, "theo": 0.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-10-30T15:27:43", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RAM261120C00007500", "bid": 0.85, "bid_size": 2211.0, "ask": 1.35, "ask_size": 2265.0, "iv": 1.5048, "open_interest": 6.0, "volume": 0.0, "delta": 0.5962, "gamma": 0.1633, "vega": 0.0066, "theta": -0.0259, "rho": 0.0019, "theo": 1.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-22T14:28:53", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "RAM261120P00007500", "bid": 0.85, "bid_size": 1754.0, "ask": 0.9, "ask_size": 1.0, "iv": 1.4351, "open_interest": 115.0, "volume": 16.0, "delta": -0.4113, "gamma": 0.1644, "vega": 0.0066, "theta": -0.0261, "rho": -0.0018, "theo": 0.8541, "change": 0.025, "open": 0.65, "high": 0.85, "low": 0.65, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T15:59:03", "percent_change": 3.0303, "prev_day_close": 0.824999988079071}, {"option": "RAM261120C00008000", "bid": 0.8, "bid_size": 65.0, "ask": 0.9, "ask_size": 575.0, "iv": 1.4479, "open_interest": 421.0, "volume": 78.0, "delta": 0.5138, "gamma": 0.169, "vega": 0.0068, "theta": -0.0264, "rho": 0.0017, "theo": 0.8129, "change": -0.205, "open": 1.3, "high": 1.3, "low": 0.82, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-02T15:59:10", "percent_change": -20.0, "prev_day_close": 1.02500000596046}, {"option": "RAM261120P00008000", "bid": 1.0, "bid_size": 2281.0, "ask": 1.25, "ask_size": 192.0, "iv": 1.3798, "open_interest": 1578.0, "volume": 62.0, "delta": -0.4943, "gamma": 0.1703, "vega": 0.0068, "theta": -0.0266, "rho": -0.0021, "theo": 1.1342, "change": 0.15, "open": 0.75, "high": 1.2, "low": 0.73, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T15:59:48", "percent_change": 14.2857, "prev_day_close": 1.05000001192093}, {"option": "RAM261120C00008500", "bid": 0.6, "bid_size": 58.0, "ask": 0.9, "ask_size": 2314.0, "iv": 1.5599, "open_interest": 34.0, "volume": 18.0, "delta": 0.4359, "gamma": 0.1668, "vega": 0.0067, "theta": -0.026, "rho": 0.0015, "theo": 0.6372, "change": -0.025, "open": 0.9, "high": 0.9, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T12:57:58", "percent_change": -3.0303, "prev_day_close": 0.824999988079071}, {"option": "RAM261120P00008500", "bid": 1.2, "bid_size": 2094.0, "ask": 1.55, "ask_size": 69.0, "iv": 1.2652, "open_interest": 71.0, "volume": 25.0, "delta": -0.5728, "gamma": 0.1683, "vega": 0.0067, "theta": -0.0262, "rho": -0.0024, "theo": 1.4591, "change": -0.15, "open": 0.9, "high": 1.2, "low": 0.9, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T15:34:43", "percent_change": -11.1111, "prev_day_close": 1.35000002384186}, {"option": "RAM261120C00009000", "bid": 0.45, "bid_size": 321.0, "ask": 0.6, "ask_size": 2442.0, "iv": 1.4377, "open_interest": 538.0, "volume": 355.0, "delta": 0.3658, "gamma": 0.1586, "vega": 0.0064, "theta": -0.0249, "rho": 0.0012, "theo": 0.4992, "change": -0.11, "open": 0.85, "high": 0.85, "low": 0.5, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T15:37:30", "percent_change": -16.9231, "prev_day_close": 0.650000005960464}, {"option": "RAM261120P00009000", "bid": 1.55, "bid_size": 2172.0, "ask": 1.9, "ask_size": 38.0, "iv": 1.2412, "open_interest": 575.0, "volume": 0.0, "delta": -0.6436, "gamma": 0.1602, "vega": 0.0064, "theta": -0.025, "rho": -0.0026, "theo": 1.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T12:51:37", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "RAM261120C00009500", "bid": 0.35, "bid_size": 82.0, "ask": 0.6, "ask_size": 1096.0, "iv": 1.3784, "open_interest": 13.0, "volume": 12.0, "delta": 0.3046, "gamma": 0.1465, "vega": 0.0059, "theta": -0.0232, "rho": 0.001, "theo": 0.3917, "change": 0.025, "open": 0.59, "high": 0.59, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:59:51", "percent_change": 5.26316, "prev_day_close": 0.475000008940697}, {"option": "RAM261120P00009500", "bid": 2.0, "bid_size": 2032.0, "ask": 2.3, "ask_size": 49.0, "iv": 1.2916, "open_interest": 103.0, "volume": 88.0, "delta": -0.7054, "gamma": 0.1482, "vega": 0.0059, "theta": -0.0232, "rho": -0.0028, "theo": 2.2157, "change": -0.15, "open": 1.82, "high": 1.85, "low": 1.82, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T13:09:58", "percent_change": -7.5, "prev_day_close": 2.0}, {"option": "RAM261120C00010000", "bid": 0.3, "bid_size": 1.0, "ask": 0.35, "ask_size": 600.0, "iv": 1.449, "open_interest": 711.0, "volume": 360.0, "delta": 0.2526, "gamma": 0.1325, "vega": 0.0054, "theta": -0.0213, "rho": 0.0009, "theo": 0.3084, "change": -0.03, "open": 0.5, "high": 0.5, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T15:34:31", "percent_change": -8.57143, "prev_day_close": 0.349999994039536}, {"option": "RAM261120P00010000", "bid": 2.45, "bid_size": 2222.0, "ask": 2.7, "ask_size": 77.0, "iv": 1.3035, "open_interest": 931.0, "volume": 125.0, "delta": -0.7581, "gamma": 0.1343, "vega": 0.0053, "theta": -0.0212, "rho": -0.0029, "theo": 2.6338, "change": 0.2, "open": 2.08, "high": 2.65, "low": 1.99, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-02T14:59:29", "percent_change": 8.16327, "prev_day_close": 2.44999992847443}, {"option": "RAM261120C00010500", "bid": 0.05, "bid_size": 1638.0, "ask": 0.35, "ask_size": 2625.0, "iv": 1.3385, "open_interest": 49.0, "volume": 1.0, "delta": 0.2089, "gamma": 0.1179, "vega": 0.0049, "theta": -0.0192, "rho": 0.0007, "theo": 0.2437, "change": 0.21, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T10:16:46", "percent_change": 70.0, "prev_day_close": 0.299999997019768}, {"option": "RAM261120P00010500", "bid": 2.8, "bid_size": 1822.0, "ask": 3.2, "ask_size": 248.0, "iv": 1.2707, "open_interest": 1.0, "volume": 0.0, "delta": -0.8023, "gamma": 0.1199, "vega": 0.0047, "theta": -0.0191, "rho": -0.003, "theo": 3.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-10-22T10:29:01", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "RAM261120C00011000", "bid": 0.15, "bid_size": 40.0, "ask": 0.25, "ask_size": 2609.0, "iv": 1.4607, "open_interest": 1305.0, "volume": 145.0, "delta": 0.1726, "gamma": 0.1038, "vega": 0.0043, "theta": -0.0172, "rho": 0.0006, "theo": 0.1934, "change": -0.09, "open": 0.3, "high": 0.3, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T15:42:25", "percent_change": -36.0, "prev_day_close": 0.250000007450581}, {"option": "RAM261120P00011000", "bid": 3.3, "bid_size": 2250.0, "ask": 3.6, "ask_size": 220.0, "iv": 1.2498, "open_interest": 1965.0, "volume": 80.0, "delta": -0.8392, "gamma": 0.1061, "vega": 0.0041, "theta": -0.0171, "rho": -0.003, "theo": 3.522, "change": 0.31, "open": 3.05, "high": 3.51, "low": 3.03, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-11-02T15:43:03", "percent_change": 9.6875, "prev_day_close": 3.20000004768372}, {"option": "RAM261120C00011500", "bid": 0.05, "bid_size": 2306.0, "ask": 0.4, "ask_size": 2457.0, "iv": 1.632, "open_interest": 1029.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.0907, "vega": 0.0038, "theta": -0.0152, "rho": 0.0005, "theo": 0.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T12:52:03", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "RAM261120P00011500", "bid": 3.6, "bid_size": 1824.0, "ask": 4.1, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0932, "vega": 0.0036, "theta": -0.0151, "rho": -0.003, "theo": 3.9846, "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": 3.70000004768372}, {"option": "RAM261120C00012000", "bid": 0.05, "bid_size": 20.0, "ask": 0.2, "ask_size": 2661.0, "iv": 1.55, "open_interest": 777.0, "volume": 18.0, "delta": 0.1182, "gamma": 0.0787, "vega": 0.0033, "theta": -0.0134, "rho": 0.0004, "theo": 0.1236, "change": -0.035, "open": 0.1, "high": 0.18, "low": 0.1, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T13:47:53", "percent_change": -20.0, "prev_day_close": 0.175000004470348}, {"option": "RAM261120P00012000", "bid": 4.1, "bid_size": 2118.0, "ask": 4.6, "ask_size": 335.0, "iv": 0.0, "open_interest": 871.0, "volume": 1.0, "delta": -0.8949, "gamma": 0.0814, "vega": 0.0031, "theta": -0.0132, "rho": -0.0029, "theo": 4.4559, "change": 0.0, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-02T14:22:24", "percent_change": 3.44702e-06, "prev_day_close": 4.14999985694885}, {"option": "RAM261120C00012500", "bid": 0.05, "bid_size": 106.0, "ask": 0.15, "ask_size": 2493.0, "iv": 1.4897, "open_interest": 60.0, "volume": 1.0, "delta": 0.098, "gamma": 0.0681, "vega": 0.0029, "theta": -0.0118, "rho": 0.0004, "theo": 0.0994, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T09:30:04", "percent_change": 20.0, "prev_day_close": 0.125}, {"option": "RAM261120P00012500", "bid": 4.5, "bid_size": 769.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9159, "gamma": 0.0711, "vega": 0.0026, "theta": -0.0116, "rho": -0.0027, "theo": 4.9339, "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": 4.65000009536743}, {"option": "RAM261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2880.0, "iv": 1.8056, "open_interest": 1149.0, "volume": 80.0, "delta": 0.0814, "gamma": 0.0588, "vega": 0.0025, "theta": -0.0103, "rho": 0.0003, "theo": 0.0804, "change": 0.03, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T10:20:41", "percent_change": 30.0, "prev_day_close": 0.100000003352761}, {"option": "RAM261120P00013000", "bid": 5.1, "bid_size": 1990.0, "ask": 5.5, "ask_size": 170.0, "iv": 0.0, "open_interest": 474.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0617, "vega": 0.0022, "theta": -0.0101, "rho": -0.0025, "theo": 5.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-10-30T14:16:23", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "RAM261120C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2688.0, "iv": 1.82, "open_interest": 244.0, "volume": 1.0, "delta": 0.0678, "gamma": 0.0506, "vega": 0.0022, "theta": -0.009, "rho": 0.0002, "theo": 0.0653, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:47:13", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "RAM261120P00013500", "bid": 5.6, "bid_size": 742.0, "ask": 6.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0534, "vega": 0.0018, "theta": -0.0088, "rho": -0.0023, "theo": 5.9044, "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": "RAM261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1115.0, "iv": 1.344, "open_interest": 881.0, "volume": 13.0, "delta": 0.0565, "gamma": 0.0436, "vega": 0.0019, "theta": -0.0078, "rho": 0.0002, "theo": 0.0532, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:53:39", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "RAM261120P00014000", "bid": 6.0, "bid_size": 1914.0, "ask": 6.5, "ask_size": 150.0, "iv": 0.0, "open_interest": 219.0, "volume": 1.0, "delta": -0.9594, "gamma": 0.0472, "vega": 0.0014, "theta": -0.0075, "rho": -0.002, "theo": 6.3946, "change": -0.34, "open": 5.81, "high": 5.81, "low": 5.81, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-11-02T12:37:27", "percent_change": -5.52846, "prev_day_close": 6.15000009536743}, {"option": "RAM261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3102.0, "iv": 1.967, "open_interest": 1187.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.0323, "vega": 0.0014, "theta": -0.0059, "rho": 0.0001, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:40:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RAM261120P00015000", "bid": 7.0, "bid_size": 771.0, "ask": 7.6, "ask_size": 100.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0363, "vega": 0.0008, "theta": -0.0055, "rho": -0.0012, "theo": 7.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.26, "last_trade_time": "2026-10-21T13:45:42", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "RAM261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2786.0, "iv": 2.1007, "open_interest": 511.0, "volume": 2.0, "delta": 0.0281, "gamma": 0.0239, "vega": 0.0011, "theta": -0.0045, "rho": 0.0001, "theo": 0.0245, "change": 0.01, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T09:36:09", "percent_change": 20.0, "prev_day_close": 0.0500000007450581}, {"option": "RAM261120P00016000", "bid": 7.8, "bid_size": 424.0, "ask": 8.6, "ask_size": 80.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0251, "vega": 0.0004, "theta": -0.0038, "rho": -0.0005, "theo": 8.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.48, "last_trade_time": "2026-10-29T09:50:56", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "RAM261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 160.0, "iv": 1.6829, "open_interest": 212.0, "volume": 2.0, "delta": 0.0201, "gamma": 0.0178, "vega": 0.0008, "theta": -0.0034, "rho": 0.0001, "theo": 0.0169, "change": -0.075, "open": 0.25, "high": 0.25, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:16:11", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "RAM261120P00017000", "bid": 8.9, "bid_size": 416.0, "ask": 9.6, "ask_size": 80.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0112, "vega": 0.0001, "theta": -0.0034, "rho": -0.0003, "theo": 9.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.44, "last_trade_time": "2026-10-29T09:51:52", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "RAM261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1009.0, "iv": 1.7796, "open_interest": 116.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0133, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T14:02:00", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RAM261120P00018000", "bid": 9.9, "bid_size": 416.0, "ask": 10.6, "ask_size": 80.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0033, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 10.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-10-07T09:57:34", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "RAM261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 972.0, "iv": 2.3397, "open_interest": 204.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.01, "vega": 0.0005, "theta": -0.0019, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T12:40:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RAM261120P00019000", "bid": 10.7, "bid_size": 428.0, "ask": 11.6, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 11.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-10-06T15:06:45", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "RAM261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2766.0, "iv": 2.4366, "open_interest": 305.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0076, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T09:54:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RAM261120P00020000", "bid": 11.8, "bid_size": 419.0, "ask": 12.6, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 12.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.95, "last_trade_time": "2026-10-15T10:01:57", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "RAM261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2998.0, "iv": 2.5275, "open_interest": 782.0, "volume": 1.0, "delta": 0.0058, "gamma": 0.0057, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0044, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:09", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "RAM261120P00021000", "bid": 12.8, "bid_size": 419.0, "ask": 13.6, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 13.375, "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": 12.9499998092651}, {"option": "RAM261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2720.0, "iv": 2.959, "open_interest": 293.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.002, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-14T11:36:32", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RAM261120P00025000", "bid": 16.6, "bid_size": 433.0, "ask": 17.6, "ask_size": 80.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 17.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.91, "last_trade_time": "2026-10-08T14:18:01", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "RAM261127C00001000", "bid": 6.4, "bid_size": 409.0, "ask": 7.0, "ask_size": 412.0, "iv": 3.9614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0027, "vega": 0.0004, "theta": -0.003, "rho": 0.0007, "theo": 6.7101, "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": 6.89999985694885}, {"option": "RAM261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 400.0, "iv": 4.0104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0027, "vega": 0.0004, "theta": -0.0036, "rho": -0.0001, "theo": 0.0333, "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": 0.025000000372529}, {"option": "RAM261127C00002000", "bid": 5.4, "bid_size": 409.0, "ask": 6.0, "ask_size": 413.0, "iv": 2.5566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0071, "vega": 0.0008, "theta": -0.0043, "rho": 0.0013, "theo": 5.7273, "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": "RAM261127P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 781.0, "iv": 3.6729, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0071, "vega": 0.0008, "theta": -0.0049, "rho": -0.0001, "theo": 0.0473, "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": 0.125}, {"option": "RAM261127C00003000", "bid": 4.4, "bid_size": 409.0, "ask": 5.0, "ask_size": 412.0, "iv": 1.7738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0154, "vega": 0.0014, "theta": -0.0059, "rho": 0.002, "theo": 4.7537, "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": 4.95000004768372}, {"option": "RAM261127P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.1496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0155, "vega": 0.0014, "theta": -0.0064, "rho": -0.0002, "theo": 0.0705, "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": 0.125}, {"option": "RAM261127C00004000", "bid": 3.5, "bid_size": 826.0, "ask": 4.0, "ask_size": 804.0, "iv": 1.638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.031, "vega": 0.0023, "theta": -0.0083, "rho": 0.0025, "theo": 3.8015, "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": 4.05000007152557}, {"option": "RAM261127P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 967.0, "iv": 1.7013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0312, "vega": 0.0023, "theta": -0.0088, "rho": -0.0004, "theo": 0.115, "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": 0.0500000007450581}, {"option": "RAM261127C00005000", "bid": 2.75, "bid_size": 10.0, "ask": 3.1, "ask_size": 2026.0, "iv": 1.6942, "open_interest": 0.0, "volume": 0.0, "delta": 0.8965, "gamma": 0.0583, "vega": 0.0038, "theta": -0.0118, "rho": 0.0029, "theo": 2.8951, "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": 3.15000009536743}, {"option": "RAM261127P00005000", "bid": 0.1, "bid_size": 1975.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.4588, "open_interest": 2.0, "volume": 0.0, "delta": -0.1103, "gamma": 0.0586, "vega": 0.0038, "theta": -0.0122, "rho": -0.0007, "theo": 0.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T13:15:03", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "RAM261127C00005500", "bid": 2.35, "bid_size": 15.0, "ask": 2.7, "ask_size": 1829.0, "iv": 1.6302, "open_interest": 0.0, "volume": 0.0, "delta": 0.8571, "gamma": 0.0767, "vega": 0.0046, "theta": -0.0139, "rho": 0.003, "theo": 2.4727, "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": 2.69999992847443}, {"option": "RAM261127P00005500", "bid": 0.15, "bid_size": 2502.0, "ask": 0.4, "ask_size": 2489.0, "iv": 1.5044, "open_interest": 5.0, "volume": 1.0, "delta": -0.15, "gamma": 0.0771, "vega": 0.0046, "theta": -0.0142, "rho": -0.0009, "theo": 0.2821, "change": -0.05, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T14:48:20", "percent_change": -16.6667, "prev_day_close": 0.300000004470348}, {"option": "RAM261127C00006000", "bid": 1.95, "bid_size": 42.0, "ask": 2.35, "ask_size": 1899.0, "iv": 1.5689, "open_interest": 2.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.0969, "vega": 0.0056, "theta": -0.0161, "rho": 0.003, "theo": 2.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-23T10:13:40", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "RAM261127P00006000", "bid": 0.15, "bid_size": 2617.0, "ask": 0.5, "ask_size": 2386.0, "iv": 1.33, "open_interest": 13.0, "volume": 0.0, "delta": -0.2006, "gamma": 0.0975, "vega": 0.0056, "theta": -0.0164, "rho": -0.0012, "theo": 0.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T13:43:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RAM261127C00006500", "bid": 1.5, "bid_size": 2059.0, "ask": 1.95, "ask_size": 2172.0, "iv": 1.3912, "open_interest": 2.0, "volume": 0.0, "delta": 0.7457, "gamma": 0.1167, "vega": 0.0065, "theta": -0.0182, "rho": 0.0029, "theo": 1.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-10-19T12:53:12", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "RAM261127P00006500", "bid": 0.3, "bid_size": 2454.0, "ask": 0.75, "ask_size": 2496.0, "iv": 1.3798, "open_interest": 12.0, "volume": 0.0, "delta": -0.262, "gamma": 0.1175, "vega": 0.0065, "theta": -0.0184, "rho": -0.0016, "theo": 0.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-30T13:33:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RAM261127C00007000", "bid": 1.3, "bid_size": 109.0, "ask": 1.7, "ask_size": 2232.0, "iv": 1.4736, "open_interest": 1.0, "volume": 0.0, "delta": 0.6766, "gamma": 0.1334, "vega": 0.0072, "theta": -0.0199, "rho": 0.0028, "theo": 1.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-10-26T10:58:22", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "RAM261127P00007000", "bid": 0.55, "bid_size": 2104.0, "ask": 0.85, "ask_size": 1904.0, "iv": 1.3261, "open_interest": 31.0, "volume": 1.0, "delta": -0.3316, "gamma": 0.1343, "vega": 0.0072, "theta": -0.0201, "rho": -0.002, "theo": 0.7264, "change": -0.2, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T10:59:21", "percent_change": -28.5714, "prev_day_close": 0.699999988079071}, {"option": "RAM261127C00007500", "bid": 1.05, "bid_size": 45.0, "ask": 1.4, "ask_size": 2251.0, "iv": 1.431, "open_interest": 82.0, "volume": 0.0, "delta": 0.6035, "gamma": 0.1447, "vega": 0.0078, "theta": -0.021, "rho": 0.0025, "theo": 1.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T14:52:43", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "RAM261127P00007500", "bid": 0.7, "bid_size": 2454.0, "ask": 1.1, "ask_size": 2005.0, "iv": 1.2609, "open_interest": 33.0, "volume": 0.0, "delta": -0.4054, "gamma": 0.1458, "vega": 0.0078, "theta": -0.0212, "rho": -0.0024, "theo": 0.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-10-30T15:20:58", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "RAM261127C00008000", "bid": 0.85, "bid_size": 92.0, "ask": 1.0, "ask_size": 2180.0, "iv": 1.3168, "open_interest": 12.0, "volume": 6.0, "delta": 0.5305, "gamma": 0.1499, "vega": 0.008, "theta": -0.0216, "rho": 0.0023, "theo": 0.9399, "change": -0.2, "open": 1.0, "high": 1.0, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T15:58:44", "percent_change": -18.1818, "prev_day_close": 1.10000002384186}, {"option": "RAM261127P00008000", "bid": 1.05, "bid_size": 2224.0, "ask": 1.35, "ask_size": 470.0, "iv": 1.2767, "open_interest": 42.0, "volume": 1.0, "delta": -0.479, "gamma": 0.1512, "vega": 0.008, "theta": -0.0217, "rho": -0.0028, "theo": 1.2468, "change": -0.25, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T10:18:24", "percent_change": -22.7273, "prev_day_close": 1.10000002384186}, {"option": "RAM261127C00008500", "bid": 0.65, "bid_size": 1819.0, "ask": 0.8, "ask_size": 2010.0, "iv": 1.2877, "open_interest": 61.0, "volume": 11.0, "delta": 0.4612, "gamma": 0.1494, "vega": 0.008, "theta": -0.0215, "rho": 0.002, "theo": 0.7627, "change": -0.22, "open": 0.75, "high": 0.75, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-02T15:59:49", "percent_change": -23.1579, "prev_day_close": 0.950000017881394}, {"option": "RAM261127P00008500", "bid": 1.35, "bid_size": 2006.0, "ask": 1.65, "ask_size": 68.0, "iv": 1.2464, "open_interest": 12.0, "volume": 101.0, "delta": -0.5489, "gamma": 0.151, "vega": 0.0079, "theta": -0.0216, "rho": -0.0032, "theo": 1.57, "change": -0.225, "open": 1.05, "high": 1.2, "low": 1.05, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T11:40:06", "percent_change": -15.7895, "prev_day_close": 1.42500001192093}, {"option": "RAM261127C00009000", "bid": 0.5, "bid_size": 2073.0, "ask": 0.8, "ask_size": 2266.0, "iv": 1.3794, "open_interest": 61.0, "volume": 0.0, "delta": 0.3979, "gamma": 0.1445, "vega": 0.0077, "theta": -0.0209, "rho": 0.0018, "theo": 0.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-30T10:22:47", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "RAM261127P00009000", "bid": 1.65, "bid_size": 1910.0, "ask": 2.0, "ask_size": 78.0, "iv": 1.2043, "open_interest": 30.0, "volume": 0.0, "delta": -0.6129, "gamma": 0.1462, "vega": 0.0076, "theta": -0.021, "rho": -0.0035, "theo": 1.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-29T15:18:24", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "RAM261127C00009500", "bid": 0.3, "bid_size": 2376.0, "ask": 0.75, "ask_size": 2543.0, "iv": 1.376, "open_interest": 2.0, "volume": 0.0, "delta": 0.3416, "gamma": 0.1364, "vega": 0.0073, "theta": -0.0199, "rho": 0.0015, "theo": 0.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-29T09:49:59", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RAM261127P00009500", "bid": 2.05, "bid_size": 1750.0, "ask": 2.4, "ask_size": 55.0, "iv": 1.2233, "open_interest": 0.0, "volume": 0.0, "delta": -0.6699, "gamma": 0.1383, "vega": 0.0072, "theta": -0.02, "rho": -0.0038, "theo": 2.3136, "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": 2.10000002384186}, {"option": "RAM261127C00010000", "bid": 0.3, "bid_size": 324.0, "ask": 0.5, "ask_size": 2518.0, "iv": 1.3403, "open_interest": 56.0, "volume": 0.0, "delta": 0.2924, "gamma": 0.1266, "vega": 0.0068, "theta": -0.0187, "rho": 0.0013, "theo": 0.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-30T14:11:09", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "RAM261127P00010000", "bid": 2.45, "bid_size": 1850.0, "ask": 2.8, "ask_size": 72.0, "iv": 1.2078, "open_interest": 6.0, "volume": 2.0, "delta": -0.7197, "gamma": 0.1286, "vega": 0.0067, "theta": -0.0188, "rho": -0.004, "theo": 2.7227, "change": -0.175, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T13:32:22", "percent_change": -6.93069, "prev_day_close": 2.52499997615814}, {"option": "RAM261127C00010500", "bid": 0.1, "bid_size": 2257.0, "ask": 0.55, "ask_size": 2530.0, "iv": 1.3487, "open_interest": 21.0, "volume": 0.0, "delta": 0.25, "gamma": 0.116, "vega": 0.0063, "theta": -0.0174, "rho": 0.0012, "theo": 0.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-10-28T11:49:10", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RAM261127P00010500", "bid": 2.85, "bid_size": 1822.0, "ask": 3.4, "ask_size": 262.0, "iv": 1.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.7628, "gamma": 0.1182, "vega": 0.0062, "theta": -0.0174, "rho": -0.0041, "theo": 3.1503, "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": 2.92499995231628}, {"option": "RAM261127C00011000", "bid": 0.15, "bid_size": 2200.0, "ask": 0.4, "ask_size": 2540.0, "iv": 1.3755, "open_interest": 48.0, "volume": 2.0, "delta": 0.2138, "gamma": 0.1053, "vega": 0.0058, "theta": -0.016, "rho": 0.001, "theo": 0.2794, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T11:15:39", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "RAM261127P00011000", "bid": 3.3, "bid_size": 1808.0, "ask": 3.7, "ask_size": 221.0, "iv": 1.2033, "open_interest": 2.0, "volume": 0.0, "delta": -0.7997, "gamma": 0.1075, "vega": 0.0056, "theta": -0.016, "rho": -0.0042, "theo": 3.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-10-22T10:30:32", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "RAM261127C00011500", "bid": 0.05, "bid_size": 1476.0, "ask": 0.45, "ask_size": 2176.0, "iv": 1.4308, "open_interest": 10.0, "volume": 0.0, "delta": 0.1829, "gamma": 0.0949, "vega": 0.0053, "theta": -0.0146, "rho": 0.0008, "theo": 0.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T10:55:09", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "RAM261127P00011500", "bid": 3.8, "bid_size": 1683.0, "ask": 4.1, "ask_size": 79.0, "iv": 1.1768, "open_interest": 2.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0973, "vega": 0.005, "theta": -0.0146, "rho": -0.0043, "theo": 4.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-30T12:50:49", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "RAM261127C00012000", "bid": 0.15, "bid_size": 1.0, "ask": 0.25, "ask_size": 2530.0, "iv": 1.4243, "open_interest": 65.0, "volume": 15.0, "delta": 0.1566, "gamma": 0.0851, "vega": 0.0048, "theta": -0.0133, "rho": 0.0007, "theo": 0.1924, "change": 0.055, "open": 0.27, "high": 0.27, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T15:22:20", "percent_change": 44.0, "prev_day_close": 0.125}, {"option": "RAM261127P00012000", "bid": 4.2, "bid_size": 1885.0, "ask": 4.6, "ask_size": 45.0, "iv": 1.0912, "open_interest": 118.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.0877, "vega": 0.0045, "theta": -0.0133, "rho": -0.0042, "theo": 4.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-26T11:59:30", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "RAM261127C00012500", "bid": 0.05, "bid_size": 2337.0, "ask": 0.35, "ask_size": 2303.0, "iv": 1.5086, "open_interest": 2.0, "volume": 0.0, "delta": 0.1344, "gamma": 0.076, "vega": 0.0043, "theta": -0.0121, "rho": 0.0006, "theo": 0.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T11:59:05", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RAM261127P00012500", "bid": 4.7, "bid_size": 1630.0, "ask": 5.1, "ask_size": 222.0, "iv": 1.1654, "open_interest": 1.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0788, "vega": 0.0039, "theta": -0.012, "rho": -0.0041, "theo": 4.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-10-30T13:57:11", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "RAM261127C00013000", "bid": 0.05, "bid_size": 92.0, "ask": 0.2, "ask_size": 2407.0, "iv": 1.4073, "open_interest": 21.0, "volume": 5.0, "delta": 0.1155, "gamma": 0.0678, "vega": 0.0039, "theta": -0.0109, "rho": 0.0005, "theo": 0.1348, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:27:55", "percent_change": -25.0, "prev_day_close": 0.199999997392297}, {"option": "RAM261127P00013000", "bid": 5.0, "bid_size": 775.0, "ask": 5.6, "ask_size": 107.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0708, "vega": 0.0035, "theta": -0.0108, "rho": -0.004, "theo": 5.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-30T10:59:11", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "RAM261127C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2287.0, "iv": 1.6055, "open_interest": 38.0, "volume": 0.0, "delta": 0.0994, "gamma": 0.0603, "vega": 0.0035, "theta": -0.0098, "rho": 0.0005, "theo": 0.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T11:56:13", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RAM261127P00013500", "bid": 5.6, "bid_size": 739.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.0636, "vega": 0.003, "theta": -0.0098, "rho": -0.0038, "theo": 5.9358, "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": "RAM261127C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2422.0, "iv": 1.6754, "open_interest": 0.0, "volume": 0.0, "delta": 0.0858, "gamma": 0.0536, "vega": 0.0031, "theta": -0.0088, "rho": 0.0004, "theo": 0.0959, "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": 0.174999997019768}, {"option": "RAM261127P00014000", "bid": 6.1, "bid_size": 740.0, "ask": 6.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.0571, "vega": 0.0026, "theta": -0.0088, "rho": -0.0036, "theo": 6.4208, "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": 6.15000009536743}, {"option": "RAM261127C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2242.0, "iv": 1.5913, "open_interest": 11.0, "volume": 2.0, "delta": 0.0643, "gamma": 0.0424, "vega": 0.0025, "theta": -0.0071, "rho": 0.0003, "theo": 0.0692, "change": 0.1, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T12:35:30", "percent_change": 66.6667, "prev_day_close": 0.150000000372529}, {"option": "RAM261127P00015000", "bid": 7.0, "bid_size": 769.0, "ask": 7.6, "ask_size": 100.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0457, "vega": 0.0018, "theta": -0.0071, "rho": -0.0029, "theo": 7.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-10-28T14:16:09", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "RAM261127C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2732.0, "iv": 1.8564, "open_interest": 0.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0335, "vega": 0.002, "theta": -0.0058, "rho": 0.0002, "theo": 0.0505, "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": 0.150000005960464}, {"option": "RAM261127P00016000", "bid": 7.8, "bid_size": 767.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.039, "vega": 0.0012, "theta": -0.0057, "rho": -0.0024, "theo": 8.3857, "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": 8.0499997138977}, {"option": "RAM261127C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1081.0, "iv": 1.888, "open_interest": 0.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0265, "vega": 0.0016, "theta": -0.0046, "rho": 0.0002, "theo": 0.0374, "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": 0.125}, {"option": "RAM261127P00017000", "bid": 8.9, "bid_size": 418.0, "ask": 9.7, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0303, "vega": 0.0006, "theta": -0.0046, "rho": -0.0012, "theo": 9.3786, "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": 9.0499997138977}, {"option": "RAM261127C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1129.0, "iv": 1.985, "open_interest": 0.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0211, "vega": 0.0013, "theta": -0.0037, "rho": 0.0001, "theo": 0.0279, "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": 0.125}, {"option": "RAM261127P00018000", "bid": 9.9, "bid_size": 417.0, "ask": 10.7, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0189, "vega": 0.0003, "theta": -0.0028, "rho": -0.0008, "theo": 10.3757, "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": 10.0}, {"option": "RAM261127C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1203.0, "iv": 2.0751, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0168, "vega": 0.001, "theta": -0.003, "rho": 0.0001, "theo": 0.0211, "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": 0.125}, {"option": "RAM261127P00019000", "bid": 10.7, "bid_size": 423.0, "ask": 11.7, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0077, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 11.375, "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": 10.9499998092651}, {"option": "RAM261127C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1189.0, "iv": 2.1594, "open_interest": 0.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0135, "vega": 0.0008, "theta": -0.0024, "rho": 0.0001, "theo": 0.016, "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": 0.125}, {"option": "RAM261127P00020000", "bid": 11.8, "bid_size": 420.0, "ask": 12.6, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0005, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 12.375, "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": 12.0}, {"option": "RAM261204C00001000", "bid": 6.4, "bid_size": 410.0, "ask": 7.0, "ask_size": 410.0, "iv": 3.2354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0029, "vega": 0.0006, "theta": -0.0026, "rho": 0.0008, "theo": 6.7287, "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": 6.89999985694885}, {"option": "RAM261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 400.0, "iv": 3.539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0029, "vega": 0.0006, "theta": -0.0034, "rho": -0.0001, "theo": 0.0428, "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": 0.025000000372529}, {"option": "RAM261204C00002000", "bid": 5.4, "bid_size": 410.0, "ask": 6.0, "ask_size": 413.0, "iv": 2.0396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0078, "vega": 0.0011, "theta": -0.0039, "rho": 0.0017, "theo": 5.7513, "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": 5.95000004768372}, {"option": "RAM261204P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 400.0, "iv": 2.6487, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0078, "vega": 0.0011, "theta": -0.0046, "rho": -0.0002, "theo": 0.0613, "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": 0.125}, {"option": "RAM261204C00003000", "bid": 4.4, "bid_size": 410.0, "ask": 5.0, "ask_size": 411.0, "iv": 1.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0165, "vega": 0.0018, "theta": -0.0055, "rho": 0.0024, "theo": 4.785, "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": 4.95000004768372}, {"option": "RAM261204P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1000.0, "iv": 2.0666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0165, "vega": 0.0018, "theta": -0.006, "rho": -0.0003, "theo": 0.0909, "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": 0.0500000007450581}, {"option": "RAM261204C00004000", "bid": 3.6, "bid_size": 653.0, "ask": 4.0, "ask_size": 801.0, "iv": 1.6189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0321, "vega": 0.0029, "theta": -0.0076, "rho": 0.0031, "theo": 3.844, "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": 4.05000007152557}, {"option": "RAM261204P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2077.0, "iv": 1.6115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0322, "vega": 0.0029, "theta": -0.0081, "rho": -0.0006, "theo": 0.146, "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": 0.0750000029802322}, {"option": "RAM261204C00005000", "bid": 2.65, "bid_size": 1844.0, "ask": 3.3, "ask_size": 1773.0, "iv": 1.5808, "open_interest": 0.0, "volume": 0.0, "delta": 0.887, "gamma": 0.0577, "vega": 0.0045, "theta": -0.0105, "rho": 0.0036, "theo": 2.9555, "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": 3.20000004768372}, {"option": "RAM261204P00005000", "bid": 0.05, "bid_size": 1948.0, "ask": 0.3, "ask_size": 2306.0, "iv": 1.3544, "open_interest": 1.0, "volume": 5.0, "delta": -0.121, "gamma": 0.058, "vega": 0.0046, "theta": -0.0109, "rho": -0.001, "theo": 0.2538, "change": 0.0, "open": 0.1, "high": 0.25, "low": 0.1, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:30:51", "percent_change": -1.49012e-06, "prev_day_close": 0.25000000372529}, {"option": "RAM261204C00005500", "bid": 2.4, "bid_size": 14.0, "ask": 2.75, "ask_size": 1972.0, "iv": 1.5089, "open_interest": 0.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.074, "vega": 0.0055, "theta": -0.0122, "rho": 0.0036, "theo": 2.5448, "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": 2.72500002384186}, {"option": "RAM261204P00005500", "bid": 0.05, "bid_size": 2724.0, "ask": 0.45, "ask_size": 2463.0, "iv": 1.2823, "open_interest": 6.0, "volume": 0.0, "delta": -0.1608, "gamma": 0.0744, "vega": 0.0055, "theta": -0.0126, "rho": -0.0013, "theo": 0.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T13:31:07", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "RAM261204C00006000", "bid": 2.05, "bid_size": 10.0, "ask": 2.35, "ask_size": 1842.0, "iv": 1.4446, "open_interest": 2.0, "volume": 0.0, "delta": 0.7983, "gamma": 0.0914, "vega": 0.0065, "theta": -0.014, "rho": 0.0036, "theo": 2.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-28T10:57:41", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "RAM261204P00006000", "bid": 0.3, "bid_size": 2421.0, "ask": 0.55, "ask_size": 2293.0, "iv": 1.3368, "open_interest": 5.0, "volume": 1.0, "delta": -0.2103, "gamma": 0.0919, "vega": 0.0065, "theta": -0.0143, "rho": -0.0017, "theo": 0.4613, "change": 0.0, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T15:30:39", "percent_change": -3.97364e-06, "prev_day_close": 0.450000017881393}, {"option": "RAM261204C00006500", "bid": 1.7, "bid_size": 22.0, "ask": 2.05, "ask_size": 2243.0, "iv": 1.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.7406, "gamma": 0.1078, "vega": 0.0075, "theta": -0.0156, "rho": 0.0036, "theo": 1.8258, "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": 2.02499997615814}, {"option": "RAM261204P00006500", "bid": 0.55, "bid_size": 2091.0, "ask": 0.7, "ask_size": 22.0, "iv": 1.3568, "open_interest": 2.0, "volume": 3.0, "delta": -0.2683, "gamma": 0.1085, "vega": 0.0075, "theta": -0.0158, "rho": -0.0021, "theo": 0.6199, "change": 0.0, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T15:27:33", "percent_change": 9.93411e-07, "prev_day_close": 0.599999994039536}, {"option": "RAM261204C00007000", "bid": 1.45, "bid_size": 26.0, "ask": 1.8, "ask_size": 2193.0, "iv": 1.4406, "open_interest": 105.0, "volume": 0.0, "delta": 0.6769, "gamma": 0.1213, "vega": 0.0082, "theta": -0.0169, "rho": 0.0034, "theo": 1.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-10-26T15:06:11", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "RAM261204P00007000", "bid": 0.55, "bid_size": 2439.0, "ask": 0.95, "ask_size": 2213.0, "iv": 1.2363, "open_interest": 7.0, "volume": 0.0, "delta": -0.3325, "gamma": 0.1222, "vega": 0.0082, "theta": -0.0172, "rho": -0.0026, "theo": 0.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-30T10:57:47", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "RAM261204C00007500", "bid": 1.15, "bid_size": 2064.0, "ask": 1.55, "ask_size": 2271.0, "iv": 1.3954, "open_interest": 1.0, "volume": 2.0, "delta": 0.6106, "gamma": 0.1306, "vega": 0.0088, "theta": -0.0179, "rho": 0.0031, "theo": 1.2741, "change": -0.1, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T14:16:17", "percent_change": -6.66667, "prev_day_close": 1.5}, {"option": "RAM261204P00007500", "bid": 0.85, "bid_size": 2363.0, "ask": 1.2, "ask_size": 1926.0, "iv": 1.261, "open_interest": 6.0, "volume": 10.0, "delta": -0.3995, "gamma": 0.1317, "vega": 0.0088, "theta": -0.0181, "rho": -0.0031, "theo": 1.0668, "change": -0.02, "open": 0.93, "high": 0.98, "low": 0.93, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-02T13:53:23", "percent_change": -2.0, "prev_day_close": 1.00000002980232}, {"option": "RAM261204C00008000", "bid": 0.95, "bid_size": 1266.0, "ask": 1.3, "ask_size": 2301.0, "iv": 1.3745, "open_interest": 1.0, "volume": 1.0, "delta": 0.5449, "gamma": 0.1352, "vega": 0.009, "theta": -0.0184, "rho": 0.0029, "theo": 1.0609, "change": -0.1, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T14:43:18", "percent_change": -8.33333, "prev_day_close": 1.20000001788139}, {"option": "RAM261204P00008000", "bid": 1.1, "bid_size": 2351.0, "ask": 1.45, "ask_size": 64.0, "iv": 1.2166, "open_interest": 30.0, "volume": 0.0, "delta": -0.4658, "gamma": 0.1366, "vega": 0.009, "theta": -0.0186, "rho": -0.0036, "theo": 1.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-10-30T12:15:41", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "RAM261204C00008500", "bid": 0.65, "bid_size": 2105.0, "ask": 1.1, "ask_size": 2407.0, "iv": 1.2946, "open_interest": 2.0, "volume": 0.0, "delta": 0.4824, "gamma": 0.1355, "vega": 0.0091, "theta": -0.0185, "rho": 0.0026, "theo": 0.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T10:21:56", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "RAM261204P00008500", "bid": 1.45, "bid_size": 1872.0, "ask": 1.8, "ask_size": 1861.0, "iv": 1.2474, "open_interest": 2.0, "volume": 0.0, "delta": -0.529, "gamma": 0.1371, "vega": 0.009, "theta": -0.0186, "rho": -0.0041, "theo": 1.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-29T15:46:13", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "RAM261204C00009000", "bid": 0.55, "bid_size": 2250.0, "ask": 0.9, "ask_size": 2335.0, "iv": 1.295, "open_interest": 13.0, "volume": 3.0, "delta": 0.4249, "gamma": 0.1325, "vega": 0.0089, "theta": -0.0182, "rho": 0.0023, "theo": 0.7389, "change": -0.105, "open": 1.0, "high": 1.07, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-02T15:31:13", "percent_change": -12.0, "prev_day_close": 0.874999970197678}, {"option": "RAM261204P00009000", "bid": 1.8, "bid_size": 1793.0, "ask": 2.25, "ask_size": 1748.0, "iv": 1.3028, "open_interest": 11.0, "volume": 0.0, "delta": -0.5871, "gamma": 0.1342, "vega": 0.0088, "theta": -0.0183, "rho": -0.0044, "theo": 2.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-28T13:34:49", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "RAM261204C00009500", "bid": 0.45, "bid_size": 2185.0, "ask": 0.8, "ask_size": 2458.0, "iv": 1.3256, "open_interest": 1.0, "volume": 0.0, "delta": 0.3731, "gamma": 0.127, "vega": 0.0086, "theta": -0.0177, "rho": 0.0021, "theo": 0.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-27T14:52:44", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "RAM261204P00009500", "bid": 2.2, "bid_size": 1866.0, "ask": 2.5, "ask_size": 55.0, "iv": 1.244, "open_interest": 0.0, "volume": 0.0, "delta": -0.6397, "gamma": 0.1289, "vega": 0.0085, "theta": -0.0177, "rho": -0.0048, "theo": 2.4132, "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": "RAM261204C00010000", "bid": 0.3, "bid_size": 2248.0, "ask": 0.75, "ask_size": 2498.0, "iv": 1.3338, "open_interest": 97.0, "volume": 0.0, "delta": 0.3271, "gamma": 0.12, "vega": 0.0082, "theta": -0.017, "rho": 0.0018, "theo": 0.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T09:45:22", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "RAM261204P00010000", "bid": 2.55, "bid_size": 1926.0, "ask": 2.9, "ask_size": 61.0, "iv": 1.2136, "open_interest": 0.0, "volume": 0.0, "delta": -0.6864, "gamma": 0.1221, "vega": 0.008, "theta": -0.017, "rho": -0.005, "theo": 2.8159, "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": 2.625}, {"option": "RAM261204C00010500", "bid": 0.3, "bid_size": 2194.0, "ask": 0.6, "ask_size": 2464.0, "iv": 1.3528, "open_interest": 1.0, "volume": 1.0, "delta": 0.2866, "gamma": 0.1121, "vega": 0.0077, "theta": -0.0161, "rho": 0.0016, "theo": 0.4407, "change": 0.235, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-02T09:38:00", "percent_change": 44.7619, "prev_day_close": 0.525000005960464}, {"option": "RAM261204P00010500", "bid": 2.95, "bid_size": 1856.0, "ask": 3.3, "ask_size": 10.0, "iv": 1.186, "open_interest": 0.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.1144, "vega": 0.0075, "theta": -0.0161, "rho": -0.0053, "theo": 3.2362, "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": 3.04999995231628}, {"option": "RAM261204C00011000", "bid": 0.25, "bid_size": 1595.0, "ask": 0.6, "ask_size": 2309.0, "iv": 1.4223, "open_interest": 21.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.1039, "vega": 0.0072, "theta": -0.0152, "rho": 0.0014, "theo": 0.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-30T13:36:17", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "RAM261204P00011000", "bid": 3.3, "bid_size": 1909.0, "ask": 3.8, "ask_size": 206.0, "iv": 1.1664, "open_interest": 0.0, "volume": 0.0, "delta": -0.7637, "gamma": 0.1063, "vega": 0.007, "theta": -0.0151, "rho": -0.0054, "theo": 3.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-10-22T10:33:58", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "RAM261204C00011500", "bid": 0.2, "bid_size": 33.0, "ask": 0.5, "ask_size": 2469.0, "iv": 1.4108, "open_interest": 0.0, "volume": 0.0, "delta": 0.2204, "gamma": 0.0958, "vega": 0.0067, "theta": -0.0142, "rho": 0.0012, "theo": 0.3188, "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": 0.375000007450581}, {"option": "RAM261204P00011500", "bid": 3.7, "bid_size": 1814.0, "ask": 4.2, "ask_size": 20.0, "iv": 1.057, "open_interest": 0.0, "volume": 0.0, "delta": -0.7952, "gamma": 0.0983, "vega": 0.0064, "theta": -0.0141, "rho": -0.0055, "theo": 4.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-22T10:33:58", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "RAM261204C00012000", "bid": 0.15, "bid_size": 34.0, "ask": 0.5, "ask_size": 2425.0, "iv": 1.4588, "open_interest": 1.0, "volume": 2.0, "delta": 0.1936, "gamma": 0.0879, "vega": 0.0062, "theta": -0.0132, "rho": 0.0011, "theo": 0.2728, "change": -0.085, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T12:35:30", "percent_change": -26.1538, "prev_day_close": 0.325000002980232}, {"option": "RAM261204P00012000", "bid": 4.3, "bid_size": 1873.0, "ask": 4.7, "ask_size": 203.0, "iv": 1.2432, "open_interest": 15.0, "volume": 0.0, "delta": -0.8226, "gamma": 0.0905, "vega": 0.0059, "theta": -0.0131, "rho": -0.0055, "theo": 4.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-10-28T12:16:38", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "RAM261204C00012500", "bid": 0.1, "bid_size": 2145.0, "ask": 0.45, "ask_size": 2489.0, "iv": 1.458, "open_interest": 0.0, "volume": 0.0, "delta": 0.1703, "gamma": 0.0804, "vega": 0.0057, "theta": -0.0123, "rho": 0.001, "theo": 0.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T15:52:41", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "RAM261204P00012500", "bid": 4.6, "bid_size": 1901.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8466, "gamma": 0.0832, "vega": 0.0053, "theta": -0.0121, "rho": -0.0056, "theo": 5.0358, "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": 4.79999995231628}, {"option": "RAM261204C00013000", "bid": 0.05, "bid_size": 815.0, "ask": 0.4, "ask_size": 1054.0, "iv": 1.4432, "open_interest": 0.0, "volume": 0.0, "delta": 0.1501, "gamma": 0.0734, "vega": 0.0052, "theta": -0.0114, "rho": 0.0009, "theo": 0.202, "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": 0.225000003352761}, {"option": "RAM261204P00013000", "bid": 5.1, "bid_size": 779.0, "ask": 5.7, "ask_size": 109.0, "iv": 1.1144, "open_interest": 0.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0763, "vega": 0.0048, "theta": -0.0112, "rho": -0.0054, "theo": 5.5053, "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": 5.25}, {"option": "RAM261204C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1074.0, "iv": 1.412, "open_interest": 11.0, "volume": 0.0, "delta": 0.1326, "gamma": 0.0669, "vega": 0.0048, "theta": -0.0105, "rho": 0.0008, "theo": 0.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-28T11:09:27", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RAM261204P00013500", "bid": 5.5, "bid_size": 784.0, "ask": 6.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8857, "gamma": 0.07, "vega": 0.0043, "theta": -0.0103, "rho": -0.0053, "theo": 5.98, "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": "RAM261204C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1008.0, "iv": 1.5252, "open_interest": 0.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.0609, "vega": 0.0044, "theta": -0.0097, "rho": 0.0007, "theo": 0.1516, "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": 0.174999997019768}, {"option": "RAM261204P00014000", "bid": 6.0, "bid_size": 768.0, "ask": 6.6, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9017, "gamma": 0.0643, "vega": 0.0039, "theta": -0.0094, "rho": -0.0052, "theo": 6.459, "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": 6.10000014305115}, {"option": "RAM261204C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1026.0, "iv": 1.5881, "open_interest": 0.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0504, "vega": 0.0037, "theta": -0.0082, "rho": 0.0005, "theo": 0.1153, "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": 0.174999997019768}, {"option": "RAM261204P00015000", "bid": 6.9, "bid_size": 768.0, "ask": 7.6, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.0541, "vega": 0.0031, "theta": -0.008, "rho": -0.0048, "theo": 7.4273, "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": 7.09999990463257}, {"option": "RAM261204C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1043.0, "iv": 1.6334, "open_interest": 0.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0417, "vega": 0.0031, "theta": -0.0069, "rho": 0.0004, "theo": 0.0886, "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": 0.174999997019768}, {"option": "RAM261204P00016000", "bid": 8.0, "bid_size": 767.0, "ask": 8.6, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0455, "vega": 0.0023, "theta": -0.0066, "rho": -0.0039, "theo": 8.4056, "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": 8.05000019073486}, {"option": "RAM261204C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1019.0, "iv": 1.7276, "open_interest": 0.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0346, "vega": 0.0026, "theta": -0.0059, "rho": 0.0003, "theo": 0.0688, "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": 0.150000005960464}, {"option": "RAM261204P00017000", "bid": 8.8, "bid_size": 765.0, "ask": 9.7, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0393, "vega": 0.0016, "theta": -0.0056, "rho": -0.0032, "theo": 9.3914, "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": 9.0499997138977}, {"option": "RAM261204C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1021.0, "iv": 1.8149, "open_interest": 0.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0288, "vega": 0.0022, "theta": -0.005, "rho": 0.0003, "theo": 0.054, "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": 0.150000005960464}, {"option": "RAM261204P00018000", "bid": 9.9, "bid_size": 425.0, "ask": 10.7, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0343, "vega": 0.0012, "theta": -0.0044, "rho": -0.0023, "theo": 10.3822, "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": 10.0}, {"option": "RAM261204C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1039.0, "iv": 1.8265, "open_interest": 0.0, "volume": 0.0, "delta": 0.038, "gamma": 0.024, "vega": 0.0018, "theta": -0.0042, "rho": 0.0002, "theo": 0.0427, "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": 0.125}, {"option": "RAM261204P00019000", "bid": 10.7, "bid_size": 421.0, "ask": 11.7, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0247, "vega": 0.0006, "theta": -0.0035, "rho": -0.0013, "theo": 11.3778, "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": 10.9499998092651}, {"option": "RAM261204C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1059.0, "iv": 1.9009, "open_interest": 0.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.02, "vega": 0.0016, "theta": -0.0036, "rho": 0.0002, "theo": 0.034, "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": 0.125}, {"option": "RAM261204P00020000", "bid": 11.8, "bid_size": 425.0, "ask": 12.7, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0167, "vega": 0.0003, "theta": -0.0029, "rho": -0.0008, "theo": 12.3753, "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": 11.9499998092651}, {"option": "RAM261211C00001000", "bid": 6.3, "bid_size": 410.0, "ask": 7.0, "ask_size": 410.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.003, "vega": 0.0007, "theta": -0.0024, "rho": 0.001, "theo": 6.7498, "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": 7.0}, {"option": "RAM261211P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 603.0, "iv": 4.4939, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.003, "vega": 0.0007, "theta": -0.003, "rho": -0.0001, "theo": 0.047, "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": 0.0500000007450581}, {"option": "RAM261211C00002000", "bid": 5.4, "bid_size": 410.0, "ask": 6.0, "ask_size": 410.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.008, "vega": 0.0013, "theta": -0.0036, "rho": 0.002, "theo": 5.7764, "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": 6.0}, {"option": "RAM261211P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1385.0, "iv": 2.9414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.008, "vega": 0.0013, "theta": -0.0041, "rho": -0.0002, "theo": 0.0687, "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": 0.0500000007450581}, {"option": "RAM261211C00003000", "bid": 4.4, "bid_size": 410.0, "ask": 5.0, "ask_size": 410.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0169, "vega": 0.0021, "theta": -0.005, "rho": 0.0029, "theo": 4.8156, "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": 5.0}, {"option": "RAM261211P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1414.0, "iv": 2.118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0169, "vega": 0.0021, "theta": -0.0054, "rho": -0.0004, "theo": 0.103, "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": 0.0500000007450581}, {"option": "RAM261211C00004000", "bid": 3.5, "bid_size": 777.0, "ask": 4.1, "ask_size": 798.0, "iv": 1.3968, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0323, "vega": 0.0034, "theta": -0.0069, "rho": 0.0037, "theo": 3.8834, "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": 4.00000011920929}, {"option": "RAM261211P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 946.0, "iv": 1.6314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0325, "vega": 0.0034, "theta": -0.0073, "rho": -0.0007, "theo": 0.166, "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": 0.0750000029802322}, {"option": "RAM261211C00005000", "bid": 2.65, "bid_size": 779.0, "ask": 3.2, "ask_size": 800.0, "iv": 1.2938, "open_interest": 0.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0567, "vega": 0.0052, "theta": -0.0094, "rho": 0.0042, "theo": 3.0088, "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": 3.25}, {"option": "RAM261211P00005000", "bid": 0.05, "bid_size": 1491.0, "ask": 0.45, "ask_size": 2327.0, "iv": 1.3914, "open_interest": 1.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.057, "vega": 0.0052, "theta": -0.0098, "rho": -0.0013, "theo": 0.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T12:11:32", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "RAM261211C00005500", "bid": 2.4, "bid_size": 764.0, "ask": 2.85, "ask_size": 809.0, "iv": 1.4202, "open_interest": 0.0, "volume": 0.0, "delta": 0.8424, "gamma": 0.0716, "vega": 0.0062, "theta": -0.0109, "rho": 0.0043, "theo": 2.6073, "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": 2.82499992847443}, {"option": "RAM261211P00005500", "bid": 0.15, "bid_size": 2082.0, "ask": 0.5, "ask_size": 2328.0, "iv": 1.2966, "open_interest": 1.0, "volume": 0.0, "delta": -0.1667, "gamma": 0.0721, "vega": 0.0062, "theta": -0.0112, "rho": -0.0016, "theo": 0.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T12:11:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RAM261211C00006000", "bid": 2.05, "bid_size": 770.0, "ask": 2.5, "ask_size": 885.0, "iv": 1.3893, "open_interest": 0.0, "volume": 0.0, "delta": 0.7943, "gamma": 0.0871, "vega": 0.0073, "theta": -0.0124, "rho": 0.0043, "theo": 2.2386, "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": "RAM261211P00006000", "bid": 0.25, "bid_size": 1014.0, "ask": 0.75, "ask_size": 905.0, "iv": 1.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.2151, "gamma": 0.0877, "vega": 0.0073, "theta": -0.0126, "rho": -0.0021, "theo": 0.513, "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": 0.425000011920929}, {"option": "RAM261211C00006500", "bid": 1.75, "bid_size": 768.0, "ask": 2.15, "ask_size": 893.0, "iv": 1.3549, "open_interest": 0.0, "volume": 0.0, "delta": 0.7392, "gamma": 0.1014, "vega": 0.0083, "theta": -0.0137, "rho": 0.0042, "theo": 1.9082, "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": 2.17499995231628}, {"option": "RAM261211P00006500", "bid": 0.5, "bid_size": 937.0, "ask": 0.85, "ask_size": 919.0, "iv": 1.2971, "open_interest": 0.0, "volume": 0.0, "delta": -0.2707, "gamma": 0.1022, "vega": 0.0083, "theta": -0.014, "rho": -0.0026, "theo": 0.6812, "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": 0.625000014901161}, {"option": "RAM261211C00007000", "bid": 1.5, "bid_size": 1844.0, "ask": 1.9, "ask_size": 2170.0, "iv": 1.3723, "open_interest": 5.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.113, "vega": 0.0091, "theta": -0.0149, "rho": 0.004, "theo": 1.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T13:36:42", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RAM261211P00007000", "bid": 0.65, "bid_size": 2048.0, "ask": 1.1, "ask_size": 2300.0, "iv": 1.2658, "open_interest": 2.0, "volume": 0.0, "delta": -0.3312, "gamma": 0.114, "vega": 0.0091, "theta": -0.0151, "rho": -0.0032, "theo": 0.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T15:50:00", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "RAM261211C00007500", "bid": 1.25, "bid_size": 2077.0, "ask": 1.6, "ask_size": 2194.0, "iv": 1.3287, "open_interest": 0.0, "volume": 0.0, "delta": 0.6175, "gamma": 0.121, "vega": 0.0096, "theta": -0.0157, "rho": 0.0037, "theo": 1.3713, "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": 1.52499997615814}, {"option": "RAM261211P00007500", "bid": 0.95, "bid_size": 2312.0, "ask": 1.3, "ask_size": 2031.0, "iv": 1.2552, "open_interest": 1.0, "volume": 0.0, "delta": -0.3935, "gamma": 0.1222, "vega": 0.0096, "theta": -0.0159, "rho": -0.0038, "theo": 1.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-10-30T13:01:28", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "RAM261211C00008000", "bid": 1.05, "bid_size": 2151.0, "ask": 1.4, "ask_size": 2217.0, "iv": 1.334, "open_interest": 0.0, "volume": 0.0, "delta": 0.5567, "gamma": 0.1251, "vega": 0.01, "theta": -0.0162, "rho": 0.0034, "theo": 1.1617, "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": 1.375}, {"option": "RAM261211P00008000", "bid": 1.25, "bid_size": 2284.0, "ask": 1.6, "ask_size": 1930.0, "iv": 1.2634, "open_interest": 0.0, "volume": 5.0, "delta": -0.455, "gamma": 0.1266, "vega": 0.0099, "theta": -0.0164, "rho": -0.0044, "theo": 1.432, "change": -0.035, "open": 1.29, "high": 1.29, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-02T13:48:20", "percent_change": -2.64151, "prev_day_close": 1.32499998807907}, {"option": "RAM261211C00008500", "bid": 0.9, "bid_size": 72.0, "ask": 1.2, "ask_size": 2352.0, "iv": 1.337, "open_interest": 0.0, "volume": 0.0, "delta": 0.499, "gamma": 0.1259, "vega": 0.01, "theta": -0.0164, "rho": 0.0032, "theo": 0.9861, "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": 1.17499998211861}, {"option": "RAM261211P00008500", "bid": 1.6, "bid_size": 1934.0, "ask": 1.95, "ask_size": 1779.0, "iv": 1.2922, "open_interest": 0.0, "volume": 0.0, "delta": -0.5134, "gamma": 0.1275, "vega": 0.01, "theta": -0.0165, "rho": -0.0049, "theo": 1.7562, "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": 1.67500001192093}, {"option": "RAM261211C00009000", "bid": 0.75, "bid_size": 23.0, "ask": 1.1, "ask_size": 2290.0, "iv": 1.3658, "open_interest": 0.0, "volume": 0.0, "delta": 0.4455, "gamma": 0.1239, "vega": 0.0099, "theta": -0.0163, "rho": 0.0029, "theo": 0.8396, "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": 1.00000002980232}, {"option": "RAM261211P00009000", "bid": 1.9, "bid_size": 1880.0, "ask": 2.25, "ask_size": 58.0, "iv": 1.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.5676, "gamma": 0.1257, "vega": 0.0099, "theta": -0.0164, "rho": -0.0054, "theo": 2.1098, "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": 1.95000004768372}, {"option": "RAM261211C00009500", "bid": 0.55, "bid_size": 2238.0, "ask": 0.95, "ask_size": 2379.0, "iv": 1.3224, "open_interest": 28.0, "volume": 2.0, "delta": 0.3969, "gamma": 0.1198, "vega": 0.0097, "theta": -0.016, "rho": 0.0026, "theo": 0.7175, "change": -0.15, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T15:27:20", "percent_change": -16.6667, "prev_day_close": 0.899999976158142}, {"option": "RAM261211P00009500", "bid": 2.25, "bid_size": 1961.0, "ask": 2.65, "ask_size": 1820.0, "iv": 1.2489, "open_interest": 2.0, "volume": 0.0, "delta": -0.6168, "gamma": 0.1218, "vega": 0.0096, "theta": -0.0161, "rho": -0.0058, "theo": 2.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T10:10:47", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "RAM261211C00010000", "bid": 0.45, "bid_size": 2075.0, "ask": 0.85, "ask_size": 2392.0, "iv": 1.3361, "open_interest": 3.0, "volume": 0.0, "delta": 0.3533, "gamma": 0.1145, "vega": 0.0093, "theta": -0.0155, "rho": 0.0023, "theo": 0.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T12:29:33", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "RAM261211P00010000", "bid": 2.65, "bid_size": 1925.0, "ask": 3.1, "ask_size": 1697.0, "iv": 1.2865, "open_interest": 0.0, "volume": 0.0, "delta": -0.6612, "gamma": 0.1167, "vega": 0.0092, "theta": -0.0156, "rho": -0.0061, "theo": 2.8866, "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": 2.75}, {"option": "RAM261211C00010500", "bid": 0.4, "bid_size": 2157.0, "ask": 0.7, "ask_size": 2419.0, "iv": 1.3326, "open_interest": 2.0, "volume": 0.0, "delta": 0.3144, "gamma": 0.1083, "vega": 0.0089, "theta": -0.0149, "rho": 0.0021, "theo": 0.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T11:26:17", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "RAM261211P00010500", "bid": 3.0, "bid_size": 786.0, "ask": 3.5, "ask_size": 742.0, "iv": 1.2496, "open_interest": 0.0, "volume": 0.0, "delta": -0.7008, "gamma": 0.1106, "vega": 0.0087, "theta": -0.0149, "rho": -0.0064, "theo": 3.302, "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": 3.125}, {"option": "RAM261211C00011000", "bid": 0.2, "bid_size": 835.0, "ask": 0.7, "ask_size": 959.0, "iv": 1.3117, "open_interest": 0.0, "volume": 0.0, "delta": 0.2801, "gamma": 0.1018, "vega": 0.0084, "theta": -0.0142, "rho": 0.0019, "theo": 0.4585, "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": 0.549999997019768}, {"option": "RAM261211P00011000", "bid": 3.5, "bid_size": 775.0, "ask": 3.9, "ask_size": 110.0, "iv": 1.2829, "open_interest": 0.0, "volume": 0.0, "delta": -0.7358, "gamma": 0.1042, "vega": 0.0082, "theta": -0.0142, "rho": -0.0066, "theo": 3.7313, "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": 3.5}, {"option": "RAM261211C00011500", "bid": 0.25, "bid_size": 857.0, "ask": 0.6, "ask_size": 989.0, "iv": 1.3672, "open_interest": 0.0, "volume": 0.0, "delta": 0.2497, "gamma": 0.0951, "vega": 0.0079, "theta": -0.0135, "rho": 0.0017, "theo": 0.398, "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": 0.474999994039536}, {"option": "RAM261211P00011500", "bid": 3.8, "bid_size": 788.0, "ask": 4.3, "ask_size": 107.0, "iv": 1.162, "open_interest": 0.0, "volume": 0.0, "delta": -0.767, "gamma": 0.0977, "vega": 0.0077, "theta": -0.0135, "rho": -0.0067, "theo": 4.1719, "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": 4.00000011920929}, {"option": "RAM261211C00012000", "bid": 0.1, "bid_size": 2188.0, "ask": 0.6, "ask_size": 2346.0, "iv": 1.3492, "open_interest": 0.0, "volume": 0.0, "delta": 0.2229, "gamma": 0.0885, "vega": 0.0074, "theta": -0.0128, "rho": 0.0015, "theo": 0.3468, "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": 0.400000013411045}, {"option": "RAM261211P00012000", "bid": 4.3, "bid_size": 1855.0, "ask": 4.8, "ask_size": 230.0, "iv": 1.238, "open_interest": 0.0, "volume": 0.0, "delta": -0.7944, "gamma": 0.0912, "vega": 0.0071, "theta": -0.0127, "rho": -0.0068, "theo": 4.6221, "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": 4.29999995231628}, {"option": "RAM261211C00012500", "bid": 0.1, "bid_size": 2130.0, "ask": 0.55, "ask_size": 2422.0, "iv": 1.3872, "open_interest": 0.0, "volume": 2.0, "delta": 0.1992, "gamma": 0.0821, "vega": 0.007, "theta": -0.012, "rho": 0.0014, "theo": 0.3032, "change": -0.04, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-02T14:42:43", "percent_change": -11.4286, "prev_day_close": 0.350000008940697}, {"option": "RAM261211P00012500", "bid": 4.7, "bid_size": 1869.0, "ask": 5.2, "ask_size": 84.0, "iv": 1.1272, "open_interest": 0.0, "volume": 0.0, "delta": -0.8188, "gamma": 0.085, "vega": 0.0066, "theta": -0.012, "rho": -0.0068, "theo": 5.0799, "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": 4.89999985694885}, {"option": "RAM261211C00013000", "bid": 0.1, "bid_size": 2170.0, "ask": 0.5, "ask_size": 2342.0, "iv": 1.4185, "open_interest": 1.0, "volume": 2.0, "delta": 0.1784, "gamma": 0.0761, "vega": 0.0065, "theta": -0.0113, "rho": 0.0012, "theo": 0.266, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T14:42:43", "percent_change": -2.48353e-07, "prev_day_close": 0.300000000745058}, {"option": "RAM261211P00013000", "bid": 5.1, "bid_size": 1783.0, "ask": 5.7, "ask_size": 205.0, "iv": 1.061, "open_interest": 0.0, "volume": 0.0, "delta": -0.8402, "gamma": 0.079, "vega": 0.006, "theta": -0.0112, "rho": -0.0068, "theo": 5.5444, "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": 5.29999995231628}, {"option": "RAM261211C00013500", "bid": 0.05, "bid_size": 1383.0, "ask": 0.45, "ask_size": 2440.0, "iv": 1.4039, "open_interest": 0.0, "volume": 0.0, "delta": 0.16, "gamma": 0.0704, "vega": 0.0061, "theta": -0.0106, "rho": 0.0011, "theo": 0.2341, "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": 0.249999994412065}, {"option": "RAM261211P00013500", "bid": 5.7, "bid_size": 1710.0, "ask": 6.2, "ask_size": 224.0, "iv": 1.2493, "open_interest": 0.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.0734, "vega": 0.0056, "theta": -0.0105, "rho": -0.0068, "theo": 6.0142, "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": 5.79999995231628}, {"option": "RAM261211C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1075.0, "iv": 1.4817, "open_interest": 0.0, "volume": 0.0, "delta": 0.1167, "gamma": 0.0554, "vega": 0.0049, "theta": -0.0086, "rho": 0.0008, "theo": 0.1624, "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": 0.224999994039536}, {"option": "RAM261211P00015000", "bid": 6.9, "bid_size": 765.0, "ask": 7.6, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.059, "vega": 0.0042, "theta": -0.0085, "rho": -0.0063, "theo": 7.4484, "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": 7.10000014305115}, {"option": "RAM261211C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1034.0, "iv": 1.5281, "open_interest": 0.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.0472, "vega": 0.0042, "theta": -0.0075, "rho": 0.0007, "theo": 0.1289, "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": 0.200000002980232}, {"option": "RAM261211P00016000", "bid": 8.0, "bid_size": 751.0, "ask": 8.6, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0513, "vega": 0.0034, "theta": -0.0074, "rho": -0.0058, "theo": 8.4196, "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": 8.09999990463257}, {"option": "RAM261211C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1044.0, "iv": 1.6151, "open_interest": 0.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0403, "vega": 0.0036, "theta": -0.0066, "rho": 0.0005, "theo": 0.1033, "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": 0.174999997019768}, {"option": "RAM261211P00017000", "bid": 8.8, "bid_size": 767.0, "ask": 9.6, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0447, "vega": 0.0027, "theta": -0.0064, "rho": -0.0054, "theo": 9.3989, "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": 9.0}, {"option": "RAM261211C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1009.0, "iv": 1.6392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0344, "vega": 0.0031, "theta": -0.0057, "rho": 0.0004, "theo": 0.0835, "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": 0.174999997019768}, {"option": "RAM261211P00018000", "bid": 9.9, "bid_size": 768.0, "ask": 10.7, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0399, "vega": 0.002, "theta": -0.0054, "rho": -0.0044, "theo": 10.3846, "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": 10.0}, {"option": "RAM261211C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1005.0, "iv": 1.7128, "open_interest": 0.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.0295, "vega": 0.0027, "theta": -0.005, "rho": 0.0004, "theo": 0.068, "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": 0.150000005960464}, {"option": "RAM261211P00019000", "bid": 10.7, "bid_size": 770.0, "ask": 11.7, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0355, "vega": 0.0015, "theta": -0.0049, "rho": -0.0034, "theo": 11.3749, "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": 11.0}, {"option": "RAM261218C00001000", "bid": 6.4, "bid_size": 440.0, "ask": 6.9, "ask_size": 415.0, "iv": 0.0, "open_interest": 68.0, "volume": 20.0, "delta": 0.9995, "gamma": 0.0029, "vega": 0.0007, "theta": -0.0014, "rho": 0.0012, "theo": 6.7455, "change": 0.58, "open": 7.53, "high": 7.53, "low": 7.53, "tick": "no_change", "last_trade_price": 7.53, "last_trade_time": "2026-11-02T09:47:09", "percent_change": 8.34532, "prev_day_close": 6.95000004768372}, {"option": "RAM261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 400.0, "iv": 2.9562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0029, "vega": 0.0007, "theta": -0.0025, "rho": -0.0001, "theo": 0.0446, "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": 0.025000000372529}, {"option": "RAM261218C00002000", "bid": 5.5, "bid_size": 400.0, "ask": 6.0, "ask_size": 429.0, "iv": 2.1527, "open_interest": 2.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.008, "vega": 0.0014, "theta": -0.0026, "rho": 0.0023, "theo": 5.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-01T15:41:22", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "RAM261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2796.0, "iv": 2.7096, "open_interest": 184.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.008, "vega": 0.0014, "theta": -0.0036, "rho": -0.0003, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-30T09:30:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RAM261218C00003000", "bid": 4.6, "bid_size": 10.0, "ask": 5.0, "ask_size": 788.0, "iv": 1.7891, "open_interest": 30.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0172, "vega": 0.0024, "theta": -0.0041, "rho": 0.0034, "theo": 4.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.27, "last_trade_time": "2026-10-13T15:34:49", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "RAM261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1505.0, "iv": 2.0469, "open_interest": 224.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0172, "vega": 0.0024, "theta": -0.0049, "rho": -0.0005, "theo": 0.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-13T15:34:49", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RAM261218C00004000", "bid": 3.7, "bid_size": 46.0, "ask": 4.1, "ask_size": 830.0, "iv": 1.5899, "open_interest": 75.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0327, "vega": 0.0039, "theta": -0.0061, "rho": 0.0042, "theo": 3.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-30T14:53:06", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "RAM261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 557.0, "iv": 1.3493, "open_interest": 64.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0329, "vega": 0.0039, "theta": -0.0067, "rho": -0.0009, "theo": 0.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-09T12:50:26", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RAM261218C00005000", "bid": 2.9, "bid_size": 54.0, "ask": 3.4, "ask_size": 2108.0, "iv": 1.584, "open_interest": 925.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0558, "vega": 0.0059, "theta": -0.0086, "rho": 0.0048, "theo": 3.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T14:55:36", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "RAM261218P00005000", "bid": 0.25, "bid_size": 105.0, "ask": 0.45, "ask_size": 2348.0, "iv": 1.4579, "open_interest": 527.0, "volume": 6.0, "delta": -0.1347, "gamma": 0.0561, "vega": 0.0059, "theta": -0.0091, "rho": -0.0016, "theo": 0.3336, "change": 0.0, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:40:17", "percent_change": 9.93411e-07, "prev_day_close": 0.299999997019768}, {"option": "RAM261218C00006000", "bid": 2.2, "bid_size": 128.0, "ask": 2.6, "ask_size": 2246.0, "iv": 1.432, "open_interest": 1586.0, "volume": 0.0, "delta": 0.7884, "gamma": 0.0826, "vega": 0.0081, "theta": -0.0113, "rho": 0.0049, "theo": 2.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-10-30T15:10:33", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "RAM261218P00006000", "bid": 0.4, "bid_size": 2331.0, "ask": 0.8, "ask_size": 2278.0, "iv": 1.3431, "open_interest": 1653.0, "volume": 7.0, "delta": -0.2221, "gamma": 0.0832, "vega": 0.0081, "theta": -0.0116, "rho": -0.0026, "theo": 0.5873, "change": 0.035, "open": 0.47, "high": 0.61, "low": 0.47, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-02T14:40:17", "percent_change": 6.08695, "prev_day_close": 0.575000017881394}, {"option": "RAM261218C00007000", "bid": 1.5, "bid_size": 1968.0, "ask": 1.85, "ask_size": 2111.0, "iv": 1.237, "open_interest": 362.0, "volume": 29.0, "delta": 0.6801, "gamma": 0.1047, "vega": 0.0099, "theta": -0.0134, "rho": 0.0046, "theo": 1.7148, "change": -0.225, "open": 2.15, "high": 2.15, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T15:50:32", "percent_change": -11.3924, "prev_day_close": 1.97499996423721}, {"option": "RAM261218P00007000", "bid": 0.95, "bid_size": 1618.0, "ask": 1.25, "ask_size": 2304.0, "iv": 1.3951, "open_interest": 1783.0, "volume": 14.0, "delta": -0.3314, "gamma": 0.1057, "vega": 0.0099, "theta": -0.0137, "rho": -0.0038, "theo": 0.9839, "change": 0.11, "open": 0.8, "high": 1.06, "low": 0.75, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-02T15:38:30", "percent_change": 11.5789, "prev_day_close": 0.949999988079071}, {"option": "RAM261218C00008000", "bid": 1.2, "bid_size": 33.0, "ask": 1.5, "ask_size": 2259.0, "iv": 1.3433, "open_interest": 1177.0, "volume": 41.0, "delta": 0.5665, "gamma": 0.1161, "vega": 0.0108, "theta": -0.0146, "rho": 0.004, "theo": 1.2602, "change": -0.13, "open": 1.68, "high": 1.75, "low": 1.28, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-02T15:07:20", "percent_change": -8.66667, "prev_day_close": 1.5}, {"option": "RAM261218P00008000", "bid": 1.5, "bid_size": 2167.0, "ask": 1.65, "ask_size": 178.0, "iv": 1.3043, "open_interest": 637.0, "volume": 29.0, "delta": -0.4463, "gamma": 0.1175, "vega": 0.0108, "theta": -0.0147, "rho": -0.0051, "theo": 1.5273, "change": 0.14, "open": 1.35, "high": 1.59, "low": 1.17, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-02T15:51:56", "percent_change": 9.65517, "prev_day_close": 1.44999998807907}, {"option": "RAM261218C00009000", "bid": 0.9, "bid_size": 80.0, "ask": 0.95, "ask_size": 85.0, "iv": 1.2566, "open_interest": 929.0, "volume": 1086.0, "delta": 0.4616, "gamma": 0.1167, "vega": 0.0108, "theta": -0.0147, "rho": 0.0034, "theo": 0.9289, "change": -0.11, "open": 1.25, "high": 1.35, "low": 0.9, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-02T15:59:40", "percent_change": -10.4762, "prev_day_close": 1.05000001192093}, {"option": "RAM261218P00009000", "bid": 2.0, "bid_size": 2032.0, "ask": 2.35, "ask_size": 1574.0, "iv": 1.2411, "open_interest": 453.0, "volume": 1.0, "delta": -0.5527, "gamma": 0.1185, "vega": 0.0107, "theta": -0.0147, "rho": -0.0062, "theo": 2.1955, "change": -0.1, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T13:45:55", "percent_change": -4.76191, "prev_day_close": 2.10000002384186}, {"option": "RAM261218C00010000", "bid": 0.65, "bid_size": 72.0, "ask": 0.8, "ask_size": 2344.0, "iv": 1.3024, "open_interest": 1527.0, "volume": 8.0, "delta": 0.3721, "gamma": 0.1101, "vega": 0.0103, "theta": -0.0141, "rho": 0.0028, "theo": 0.6908, "change": -0.055, "open": 0.78, "high": 0.78, "low": 0.7, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-02T15:34:48", "percent_change": -7.09678, "prev_day_close": 0.775000005960464}, {"option": "RAM261218P00010000", "bid": 2.75, "bid_size": 2081.0, "ask": 3.1, "ask_size": 465.0, "iv": 1.2366, "open_interest": 1199.0, "volume": 10.0, "delta": -0.6438, "gamma": 0.1123, "vega": 0.0101, "theta": -0.014, "rho": -0.0071, "theo": 2.958, "change": -0.405, "open": 2.42, "high": 2.42, "low": 2.42, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-02T10:19:39", "percent_change": -14.3363, "prev_day_close": 2.82500004768372}, {"option": "RAM261218C00011000", "bid": 0.45, "bid_size": 63.0, "ask": 0.6, "ask_size": 1320.0, "iv": 1.3144, "open_interest": 742.0, "volume": 35.0, "delta": 0.2989, "gamma": 0.0998, "vega": 0.0094, "theta": -0.013, "rho": 0.0023, "theo": 0.5196, "change": -0.05, "open": 0.72, "high": 0.72, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T15:31:26", "percent_change": -8.33333, "prev_day_close": 0.599999994039536}, {"option": "RAM261218P00011000", "bid": 3.6, "bid_size": 1963.0, "ask": 3.9, "ask_size": 33.0, "iv": 1.24, "open_interest": 386.0, "volume": 47.0, "delta": -0.7186, "gamma": 0.1024, "vega": 0.0092, "theta": -0.0128, "rho": -0.0078, "theo": 3.7883, "change": -0.2, "open": 3.2, "high": 3.4, "low": 3.19, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T12:29:52", "percent_change": -5.55556, "prev_day_close": 3.60000002384186}, {"option": "RAM261218C00012000", "bid": 0.35, "bid_size": 151.0, "ask": 0.45, "ask_size": 2102.0, "iv": 1.3022, "open_interest": 1360.0, "volume": 229.0, "delta": 0.2404, "gamma": 0.0883, "vega": 0.0084, "theta": -0.0118, "rho": 0.0019, "theo": 0.3954, "change": -0.025, "open": 0.52, "high": 0.55, "low": 0.43, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T15:21:38", "percent_change": -5.26316, "prev_day_close": 0.474999994039536}, {"option": "RAM261218P00012000", "bid": 4.5, "bid_size": 2045.0, "ask": 4.8, "ask_size": 186.0, "iv": 1.2759, "open_interest": 803.0, "volume": 6.0, "delta": -0.7787, "gamma": 0.0913, "vega": 0.0081, "theta": -0.0115, "rho": -0.0081, "theo": 4.6666, "change": 0.0, "open": 4.22, "high": 4.5, "low": 4.22, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T15:56:02", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "RAM261218C00013000", "bid": 0.25, "bid_size": 52.0, "ask": 0.45, "ask_size": 2367.0, "iv": 1.3715, "open_interest": 645.0, "volume": 28.0, "delta": 0.1939, "gamma": 0.077, "vega": 0.0074, "theta": -0.0105, "rho": 0.0015, "theo": 0.3044, "change": -0.03, "open": 0.35, "high": 0.4, "low": 0.35, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T13:04:39", "percent_change": -7.5, "prev_day_close": 0.400000005960464}, {"option": "RAM261218P00013000", "bid": 5.1, "bid_size": 1959.0, "ask": 5.7, "ask_size": 69.0, "iv": 0.9647, "open_interest": 249.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.0804, "vega": 0.0069, "theta": -0.01, "rho": -0.0081, "theo": 5.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.29, "last_trade_time": "2026-10-30T13:19:11", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "RAM261218C00014000", "bid": 0.15, "bid_size": 537.0, "ask": 0.35, "ask_size": 2389.0, "iv": 1.3459, "open_interest": 950.0, "volume": 0.0, "delta": 0.1571, "gamma": 0.0666, "vega": 0.0065, "theta": -0.0092, "rho": 0.0012, "theo": 0.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T15:17:27", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RAM261218P00014000", "bid": 6.2, "bid_size": 1779.0, "ask": 6.8, "ask_size": 333.0, "iv": 1.2985, "open_interest": 218.0, "volume": 1.0, "delta": -0.8653, "gamma": 0.0703, "vega": 0.0058, "theta": -0.0087, "rho": -0.0078, "theo": 6.5155, "change": -0.45, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-02T11:03:24", "percent_change": -7.14286, "prev_day_close": 6.29999995231628}, {"option": "RAM261218C00015000", "bid": 0.15, "bid_size": 237.0, "ask": 0.25, "ask_size": 2238.0, "iv": 1.3638, "open_interest": 2092.0, "volume": 67.0, "delta": 0.128, "gamma": 0.0573, "vega": 0.0056, "theta": -0.0081, "rho": 0.001, "theo": 0.1861, "change": -0.03, "open": 0.24, "high": 0.25, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T15:46:29", "percent_change": -15.0, "prev_day_close": 0.200000002980232}, {"option": "RAM261218P00015000", "bid": 7.1, "bid_size": 1948.0, "ask": 7.6, "ask_size": 100.0, "iv": 0.0, "open_interest": 393.0, "volume": 1.0, "delta": -0.896, "gamma": 0.0613, "vega": 0.0048, "theta": -0.0074, "rho": -0.0074, "theo": 7.4694, "change": -0.18, "open": 7.07, "high": 7.07, "low": 7.07, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-11-02T12:39:57", "percent_change": -2.48276, "prev_day_close": 7.25}, {"option": "RAM261218C00016000", "bid": 0.1, "bid_size": 224.0, "ask": 0.2, "ask_size": 2050.0, "iv": 1.3574, "open_interest": 338.0, "volume": 2.0, "delta": 0.1048, "gamma": 0.0492, "vega": 0.0049, "theta": -0.0071, "rho": 0.0008, "theo": 0.1476, "change": -0.015, "open": 0.18, "high": 0.18, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T14:32:47", "percent_change": -8.57143, "prev_day_close": 0.175000006332994}, {"option": "RAM261218P00016000", "bid": 7.9, "bid_size": 805.0, "ask": 8.6, "ask_size": 100.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0536, "vega": 0.004, "theta": -0.0063, "rho": -0.0069, "theo": 8.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.64, "last_trade_time": "2026-10-29T09:50:56", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "RAM261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2563.0, "iv": 1.5338, "open_interest": 673.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0422, "vega": 0.0042, "theta": -0.0062, "rho": 0.0007, "theo": 0.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T09:41:15", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "RAM261218P00017000", "bid": 8.8, "bid_size": 776.0, "ask": 9.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0469, "vega": 0.003, "theta": -0.0053, "rho": -0.0059, "theo": 9.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-30T09:41:51", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "RAM261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2553.0, "iv": 1.5607, "open_interest": 681.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0363, "vega": 0.0037, "theta": -0.0054, "rho": 0.0006, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T14:43:40", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "RAM261218P00018000", "bid": 9.9, "bid_size": 772.0, "ask": 10.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0408, "vega": 0.0024, "theta": -0.0045, "rho": -0.0053, "theo": 10.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.12, "last_trade_time": "2026-08-31T12:59:17", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "RAM261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2630.0, "iv": 1.6296, "open_interest": 382.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0312, "vega": 0.0032, "theta": -0.0047, "rho": 0.0005, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T09:33:25", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RAM261218P00019000", "bid": 10.7, "bid_size": 769.0, "ask": 11.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0358, "vega": 0.0017, "theta": -0.0036, "rho": -0.004, "theo": 11.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-14T15:58:34", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "RAM261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 790.0, "iv": 1.4386, "open_interest": 2835.0, "volume": 9.0, "delta": 0.0496, "gamma": 0.0268, "vega": 0.0028, "theta": -0.0041, "rho": 0.0004, "theo": 0.0631, "change": -0.015, "open": 0.1, "high": 0.25, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:32:43", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "RAM261218P00020000", "bid": 11.8, "bid_size": 2049.0, "ask": 12.5, "ask_size": 183.0, "iv": 0.0, "open_interest": 3133.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0333, "vega": 0.0011, "theta": -0.0023, "rho": -0.003, "theo": 12.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-10-29T09:38:31", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "RAM261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 644.0, "iv": 1.3983, "open_interest": 1400.0, "volume": 1.0, "delta": 0.0416, "gamma": 0.0231, "vega": 0.0024, "theta": -0.0036, "rho": 0.0003, "theo": 0.0519, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:09:58", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "RAM261218P00021000", "bid": 12.6, "bid_size": 434.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0258, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 13.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.59, "last_trade_time": "2026-10-15T10:45:25", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "RAM261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2668.0, "iv": 1.7553, "open_interest": 986.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.02, "vega": 0.0021, "theta": -0.0031, "rho": 0.0003, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T15:07:00", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RAM261218P00022000", "bid": 13.7, "bid_size": 429.0, "ask": 14.5, "ask_size": 45.0, "iv": 0.0, "open_interest": 89.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0103, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 14.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-10-13T09:59:21", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "RAM261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2740.0, "iv": 1.8081, "open_interest": 216.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0173, "vega": 0.0018, "theta": -0.0027, "rho": 0.0002, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T11:30:22", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RAM261218P00023000", "bid": 14.5, "bid_size": 431.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0014, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 15.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-21T14:17:49", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "RAM261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2801.0, "iv": 1.8581, "open_interest": 565.0, "volume": 1.0, "delta": 0.0252, "gamma": 0.015, "vega": 0.0016, "theta": -0.0024, "rho": 0.0002, "theo": 0.0298, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:17", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "RAM261218P00024000", "bid": 15.5, "bid_size": 430.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 16.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-09-18T12:00:06", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "RAM261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.4391, "open_interest": 1984.0, "volume": 1.0, "delta": 0.0215, "gamma": 0.013, "vega": 0.0014, "theta": -0.0021, "rho": 0.0002, "theo": 0.025, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:02:59", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "RAM261218P00025000", "bid": 16.6, "bid_size": 433.0, "ask": 17.7, "ask_size": 80.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 17.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.87, "last_trade_time": "2026-10-06T15:50:29", "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "RAM261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2465.0, "iv": 1.7291, "open_interest": 239.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0114, "vega": 0.0012, "theta": -0.0018, "rho": 0.0001, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-19T15:13:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RAM261218P00026000", "bid": 17.6, "bid_size": 433.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 18.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.32, "last_trade_time": "2026-09-04T09:48:40", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "RAM261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1358.0, "iv": 1.7696, "open_interest": 254.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0099, "vega": 0.001, "theta": -0.0016, "rho": 0.0001, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T14:12:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RAM261218P00027000", "bid": 18.6, "bid_size": 438.0, "ask": 19.7, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 19.375, "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": 18.8499994277954}, {"option": "RAM261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 1.5496, "open_interest": 1926.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0087, "vega": 0.0009, "theta": -0.0014, "rho": 0.0001, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T15:35:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RAM261218P00028000", "bid": 19.6, "bid_size": 433.0, "ask": 20.5, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 20.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-06-25T12:31:58", "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "RAM261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3059.0, "iv": 2.0081, "open_interest": 74.0, "volume": 3.0, "delta": 0.0118, "gamma": 0.0076, "vega": 0.0008, "theta": -0.0012, "rho": 0.0001, "theo": 0.0129, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:50:01", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "RAM261218P00029000", "bid": 20.6, "bid_size": 439.0, "ask": 21.7, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 21.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-06-25T09:41:30", "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "RAM261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2816.0, "iv": 2.0454, "open_interest": 2030.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0067, "vega": 0.0007, "theta": -0.0011, "rho": 0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:48:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RAM261218P00030000", "bid": 21.6, "bid_size": 433.0, "ask": 22.5, "ask_size": 45.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 22.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-09-01T09:39:38", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "RAM261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1551.0, "iv": 2.0812, "open_interest": 35.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0059, "vega": 0.0006, "theta": -0.001, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-08T12:14:37", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RAM261218P00031000", "bid": 22.6, "bid_size": 433.0, "ask": 23.7, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 23.375, "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": 22.8499994277954}, {"option": "RAM261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1550.0, "iv": 2.1157, "open_interest": 10.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0052, "vega": 0.0006, "theta": -0.0009, "rho": 0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-09-08T15:08:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RAM261218P00032000", "bid": 23.6, "bid_size": 439.0, "ask": 24.7, "ask_size": 80.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 24.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-07-31T11:22:25", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "RAM261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1560.0, "iv": 2.1489, "open_interest": 7.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0046, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-03T09:32:55", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RAM261218P00033000", "bid": 24.6, "bid_size": 438.0, "ask": 25.7, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 25.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-07-31T11:25:51", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "RAM261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1544.0, "iv": 2.1809, "open_interest": 33.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0041, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T11:54:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RAM261218P00034000", "bid": 25.6, "bid_size": 433.0, "ask": 26.7, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 26.375, "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": 25.8499994277954}, {"option": "RAM261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1579.0, "iv": 2.2119, "open_interest": 965.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0036, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-16T14:00:30", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RAM261218P00035000", "bid": 26.6, "bid_size": 438.0, "ask": 27.7, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 27.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.6, "last_trade_time": "2026-08-07T10:57:16", "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "RAM261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1551.0, "iv": 2.2418, "open_interest": 57.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0032, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T11:28:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RAM261218P00036000", "bid": 27.6, "bid_size": 433.0, "ask": 28.7, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 28.375, "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": 27.8499994277954}, {"option": "RAM261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1521.0, "iv": 2.2708, "open_interest": 5.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0029, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-05T11:12:44", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RAM261218P00037000", "bid": 28.6, "bid_size": 433.0, "ask": 29.7, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 29.375, "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": 28.8499994277954}, {"option": "RAM261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1409.0, "iv": 2.2988, "open_interest": 7.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0026, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-07-29T14:54:57", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RAM261218P00038000", "bid": 29.6, "bid_size": 438.0, "ask": 30.7, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 30.375, "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": 29.8499994277954}, {"option": "RAM261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 781.0, "iv": 2.326, "open_interest": 258.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0023, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-07-16T11:40:59", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RAM261218P00039000", "bid": 30.6, "bid_size": 438.0, "ask": 31.7, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 31.375, "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": 30.8499994277954}, {"option": "RAM261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 781.0, "iv": 2.3524, "open_interest": 93.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.002, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T14:00:30", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RAM261218P00040000", "bid": 31.6, "bid_size": 438.0, "ask": 32.7, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 32.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.95, "last_trade_time": "2026-08-28T11:52:58", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "RAM261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 781.0, "iv": 2.378, "open_interest": 1.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0018, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-07-31T15:01:57", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RAM261218P00041000", "bid": 32.6, "bid_size": 438.0, "ask": 33.7, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 33.375, "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": 32.8500003814697}, {"option": "RAM261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 781.0, "iv": 2.4029, "open_interest": 251.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-06T14:49:39", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RAM261218P00042000", "bid": 33.6, "bid_size": 439.0, "ask": 34.7, "ask_size": 80.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 34.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.31, "last_trade_time": "2026-07-02T09:51:36", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "RAM261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 781.0, "iv": 2.4272, "open_interest": 4.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-03T11:04:53", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RAM261218P00043000", "bid": 34.6, "bid_size": 439.0, "ask": 35.7, "ask_size": 80.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 35.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-07-02T09:51:36", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "RAM261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 781.0, "iv": 2.4507, "open_interest": 3.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T10:51:58", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RAM261218P00044000", "bid": 35.6, "bid_size": 438.0, "ask": 36.7, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 36.375, "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": 35.8500003814697}, {"option": "RAM261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.9918, "open_interest": 27973.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T14:27:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RAM261218P00045000", "bid": 36.6, "bid_size": 438.0, "ask": 37.7, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 37.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.78, "last_trade_time": "2026-09-04T10:05:19", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "RAM270319C00001000", "bid": 6.3, "bid_size": 415.0, "ask": 7.1, "ask_size": 420.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0031, "vega": 0.0014, "theta": -0.0002, "rho": 0.0032, "theo": 6.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-10-16T13:35:25", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "RAM270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 830.0, "iv": 2.6628, "open_interest": 2.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0031, "vega": 0.0014, "theta": -0.001, "rho": -0.0005, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T12:44:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RAM270319C00002000", "bid": 5.5, "bid_size": 220.0, "ask": 6.1, "ask_size": 420.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0088, "vega": 0.003, "theta": -0.001, "rho": 0.0062, "theo": 5.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-16T09:39:45", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "RAM270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 977.0, "iv": 1.8056, "open_interest": 19.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0089, "vega": 0.003, "theta": -0.0017, "rho": -0.0011, "theo": 0.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T09:31:22", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RAM270319C00003000", "bid": 4.7, "bid_size": 10.0, "ask": 5.2, "ask_size": 433.0, "iv": 1.1346, "open_interest": 80.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0182, "vega": 0.0053, "theta": -0.002, "rho": 0.0087, "theo": 5.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-10-28T15:30:33", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "RAM270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 830.0, "iv": 1.3999, "open_interest": 105.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0184, "vega": 0.0053, "theta": -0.0026, "rho": -0.0022, "theo": 0.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-26T14:52:42", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RAM270319C00004000", "bid": 4.0, "bid_size": 36.0, "ask": 4.4, "ask_size": 1212.0, "iv": 1.1744, "open_interest": 113.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0312, "vega": 0.0083, "theta": -0.0032, "rho": 0.0105, "theo": 4.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.36, "last_trade_time": "2026-10-30T15:23:21", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "RAM270319P00004000", "bid": 0.25, "bid_size": 1217.0, "ask": 0.55, "ask_size": 1204.0, "iv": 1.2316, "open_interest": 46.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0315, "vega": 0.0083, "theta": -0.0037, "rho": -0.0039, "theo": 0.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-30T15:23:21", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "RAM270319C00005000", "bid": 3.4, "bid_size": 59.0, "ask": 3.7, "ask_size": 1416.0, "iv": 1.1773, "open_interest": 570.0, "volume": 3.0, "delta": 0.8594, "gamma": 0.0453, "vega": 0.0115, "theta": -0.0045, "rho": 0.0114, "theo": 3.5294, "change": -0.18, "open": 3.6, "high": 3.6, "low": 3.57, "tick": "no_change", "last_trade_price": 3.57, "last_trade_time": "2026-11-02T15:30:00", "percent_change": -4.8, "prev_day_close": 3.75}, {"option": "RAM270319P00005000", "bid": 0.6, "bid_size": 1122.0, "ask": 0.8, "ask_size": 343.0, "iv": 1.1873, "open_interest": 239.0, "volume": 2.0, "delta": -0.1627, "gamma": 0.0459, "vega": 0.0116, "theta": -0.0049, "rho": -0.0063, "theo": 0.6678, "change": 0.04, "open": 0.7, "high": 0.74, "low": 0.7, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T15:35:12", "percent_change": 5.71429, "prev_day_close": 0.699999988079071}, {"option": "RAM270319C00006000", "bid": 2.65, "bid_size": 869.0, "ask": 3.3, "ask_size": 1521.0, "iv": 1.1587, "open_interest": 832.0, "volume": 2.0, "delta": 0.7889, "gamma": 0.0576, "vega": 0.0144, "theta": -0.0057, "rho": 0.0116, "theo": 2.9455, "change": -0.09, "open": 2.96, "high": 3.06, "low": 2.96, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-11-02T15:07:56", "percent_change": -2.85714, "prev_day_close": 3.14999997615814}, {"option": "RAM270319P00006000", "bid": 0.9, "bid_size": 1490.0, "ask": 1.25, "ask_size": 1.0, "iv": 1.141, "open_interest": 310.0, "volume": 0.0, "delta": -0.2344, "gamma": 0.0586, "vega": 0.0144, "theta": -0.006, "rho": -0.0091, "theo": 1.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T15:10:33", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "RAM270319C00007000", "bid": 2.3, "bid_size": 86.0, "ask": 2.75, "ask_size": 1453.0, "iv": 1.1658, "open_interest": 81.0, "volume": 0.0, "delta": 0.7159, "gamma": 0.0665, "vega": 0.0166, "theta": -0.0066, "rho": 0.0112, "theo": 2.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-10-30T15:59:44", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "RAM270319P00007000", "bid": 1.45, "bid_size": 2047.0, "ask": 1.8, "ask_size": 689.0, "iv": 1.157, "open_interest": 156.0, "volume": 4.0, "delta": -0.3089, "gamma": 0.068, "vega": 0.0166, "theta": -0.0068, "rho": -0.012, "theo": 1.5861, "change": 0.055, "open": 1.7, "high": 1.7, "low": 1.63, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-11-02T15:58:19", "percent_change": 3.49206, "prev_day_close": 1.57499998807907}, {"option": "RAM270319C00008000", "bid": 1.95, "bid_size": 339.0, "ask": 2.4, "ask_size": 1569.0, "iv": 1.1842, "open_interest": 1164.0, "volume": 36.0, "delta": 0.6456, "gamma": 0.072, "vega": 0.018, "theta": -0.0072, "rho": 0.0106, "theo": 2.0899, "change": 0.15, "open": 2.5, "high": 2.57, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-02T12:02:52", "percent_change": 6.52174, "prev_day_close": 2.30000007152557}, {"option": "RAM270319P00008000", "bid": 1.95, "bid_size": 1612.0, "ask": 2.45, "ask_size": 809.0, "iv": 1.1396, "open_interest": 401.0, "volume": 18.0, "delta": -0.3808, "gamma": 0.0739, "vega": 0.0179, "theta": -0.0074, "rho": -0.0149, "theo": 2.195, "change": -0.025, "open": 1.9, "high": 2.2, "low": 1.9, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T14:00:05", "percent_change": -1.1236, "prev_day_close": 2.22500002384186}, {"option": "RAM270319C00009000", "bid": 1.6, "bid_size": 276.0, "ask": 1.95, "ask_size": 1892.0, "iv": 1.1401, "open_interest": 309.0, "volume": 68.0, "delta": 0.5808, "gamma": 0.0746, "vega": 0.0188, "theta": -0.0076, "rho": 0.0099, "theo": 1.7814, "change": -0.175, "open": 2.1, "high": 2.3, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T15:52:22", "percent_change": -9.09091, "prev_day_close": 1.92500001192093}, {"option": "RAM270319P00009000", "bid": 2.65, "bid_size": 1104.0, "ask": 3.1, "ask_size": 108.0, "iv": 1.1415, "open_interest": 149.0, "volume": 0.0, "delta": -0.4476, "gamma": 0.077, "vega": 0.0186, "theta": -0.0078, "rho": -0.0175, "theo": 2.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-10-30T14:24:56", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "RAM270319C00010000", "bid": 1.5, "bid_size": 10.0, "ask": 1.65, "ask_size": 1557.0, "iv": 1.1752, "open_interest": 1453.0, "volume": 19.0, "delta": 0.5223, "gamma": 0.0752, "vega": 0.019, "theta": -0.0078, "rho": 0.0092, "theo": 1.5304, "change": 0.0, "open": 1.9, "high": 1.9, "low": 1.6, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T15:38:02", "percent_change": -2.16744e-06, "prev_day_close": 1.65000003576279}, {"option": "RAM270319P00010000", "bid": 3.3, "bid_size": 1477.0, "ask": 3.9, "ask_size": 742.0, "iv": 1.1403, "open_interest": 669.0, "volume": 10.0, "delta": -0.5081, "gamma": 0.078, "vega": 0.0188, "theta": -0.0079, "rho": -0.0199, "theo": 3.6214, "change": -0.31, "open": 3.29, "high": 3.29, "low": 3.29, "tick": "no_change", "last_trade_price": 3.29, "last_trade_time": "2026-11-02T09:30:07", "percent_change": -8.61111, "prev_day_close": 3.60000002384186}, {"option": "RAM270319C00011000", "bid": 1.1, "bid_size": 955.0, "ask": 1.6, "ask_size": 1677.0, "iv": 1.1739, "open_interest": 351.0, "volume": 24.0, "delta": 0.4702, "gamma": 0.0742, "vega": 0.0189, "theta": -0.0079, "rho": 0.0084, "theo": 1.3244, "change": 0.245, "open": 1.67, "high": 1.67, "low": 1.67, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-11-02T10:42:38", "percent_change": 17.193, "prev_day_close": 1.42499995231628}, {"option": "RAM270319P00011000", "bid": 4.2, "bid_size": 1071.0, "ask": 4.7, "ask_size": 939.0, "iv": 1.1816, "open_interest": 219.0, "volume": 0.0, "delta": -0.5623, "gamma": 0.0776, "vega": 0.0185, "theta": -0.0079, "rho": -0.0219, "theo": 4.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-10-30T14:41:27", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "RAM270319C00012000", "bid": 0.9, "bid_size": 1568.0, "ask": 1.45, "ask_size": 1685.0, "iv": 1.1803, "open_interest": 396.0, "volume": 11.0, "delta": 0.4241, "gamma": 0.0724, "vega": 0.0186, "theta": -0.0078, "rho": 0.0078, "theo": 1.1537, "change": 0.15, "open": 1.32, "high": 1.35, "low": 1.32, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T11:57:38", "percent_change": 12.5, "prev_day_close": 1.19999998807907}, {"option": "RAM270319P00012000", "bid": 5.0, "bid_size": 1464.0, "ask": 5.5, "ask_size": 729.0, "iv": 1.1762, "open_interest": 822.0, "volume": 0.0, "delta": -0.6106, "gamma": 0.0762, "vega": 0.018, "theta": -0.0078, "rho": -0.0234, "theo": 5.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T15:50:02", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "RAM270319C00013000", "bid": 0.9, "bid_size": 230.0, "ask": 1.1, "ask_size": 1552.0, "iv": 1.1709, "open_interest": 1277.0, "volume": 20.0, "delta": 0.3833, "gamma": 0.0699, "vega": 0.0181, "theta": -0.0076, "rho": 0.0071, "theo": 1.0112, "change": -0.1, "open": 1.3, "high": 1.3, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T15:40:20", "percent_change": -9.09091, "prev_day_close": 1.10000002384186}, {"option": "RAM270319P00013000", "bid": 5.8, "bid_size": 1178.0, "ask": 6.3, "ask_size": 14.0, "iv": 1.1527, "open_interest": 163.0, "volume": 0.0, "delta": -0.6537, "gamma": 0.0742, "vega": 0.0173, "theta": -0.0076, "rho": -0.0248, "theo": 6.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-30T09:39:35", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "RAM270319C00014000", "bid": 0.7, "bid_size": 116.0, "ask": 1.2, "ask_size": 1347.0, "iv": 1.2185, "open_interest": 143.0, "volume": 0.0, "delta": 0.3473, "gamma": 0.067, "vega": 0.0174, "theta": -0.0074, "rho": 0.0065, "theo": 0.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T12:22:13", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "RAM270319P00014000", "bid": 6.5, "bid_size": 1174.0, "ask": 7.2, "ask_size": 433.0, "iv": 1.1094, "open_interest": 89.0, "volume": 1.0, "delta": -0.692, "gamma": 0.0718, "vega": 0.0165, "theta": -0.0073, "rho": -0.0256, "theo": 6.9711, "change": -0.31, "open": 6.49, "high": 6.49, "low": 6.49, "tick": "down", "last_trade_price": 6.49, "last_trade_time": "2026-11-02T11:04:05", "percent_change": -4.55882, "prev_day_close": 6.79999995231628}, {"option": "RAM270319C00015000", "bid": 0.6, "bid_size": 551.0, "ask": 0.85, "ask_size": 1242.0, "iv": 1.1533, "open_interest": 676.0, "volume": 90.0, "delta": 0.3154, "gamma": 0.064, "vega": 0.0168, "theta": -0.0072, "rho": 0.006, "theo": 0.7895, "change": -0.05, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T15:55:41", "percent_change": -5.88235, "prev_day_close": 0.849999994039536}, {"option": "RAM270319P00015000", "bid": 7.3, "bid_size": 1169.0, "ask": 8.1, "ask_size": 122.0, "iv": 1.0769, "open_interest": 97.0, "volume": 0.0, "delta": -0.7263, "gamma": 0.0693, "vega": 0.0156, "theta": -0.007, "rho": -0.0263, "theo": 7.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-10-23T15:24:10", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "RAM270319C00016000", "bid": 0.5, "bid_size": 461.0, "ask": 0.75, "ask_size": 661.0, "iv": 1.1499, "open_interest": 256.0, "volume": 12.0, "delta": 0.2872, "gamma": 0.0609, "vega": 0.016, "theta": -0.0069, "rho": 0.0055, "theo": 0.7026, "change": -0.15, "open": 0.8, "high": 0.8, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T15:31:28", "percent_change": -17.6471, "prev_day_close": 0.849999964237213}, {"option": "RAM270319P00016000", "bid": 8.2, "bid_size": 1014.0, "ask": 9.1, "ask_size": 132.0, "iv": 1.1018, "open_interest": 27.0, "volume": 0.0, "delta": -0.7569, "gamma": 0.0666, "vega": 0.0146, "theta": -0.0067, "rho": -0.0267, "theo": 8.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-29T09:44:41", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "RAM270319C00017000", "bid": 0.45, "bid_size": 34.0, "ask": 0.9, "ask_size": 1335.0, "iv": 1.2363, "open_interest": 60.0, "volume": 0.0, "delta": 0.2621, "gamma": 0.0578, "vega": 0.0153, "theta": -0.0066, "rho": 0.0051, "theo": 0.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-10-28T10:48:16", "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "RAM270319P00017000", "bid": 9.1, "bid_size": 1094.0, "ask": 9.9, "ask_size": 25.0, "iv": 1.0252, "open_interest": 5.0, "volume": 0.0, "delta": -0.7845, "gamma": 0.064, "vega": 0.0136, "theta": -0.0063, "rho": -0.0265, "theo": 9.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.34, "last_trade_time": "2026-10-29T09:54:58", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "RAM270319C00018000", "bid": 0.4, "bid_size": 491.0, "ask": 0.8, "ask_size": 1666.0, "iv": 1.2369, "open_interest": 425.0, "volume": 1.0, "delta": 0.2397, "gamma": 0.0548, "vega": 0.0146, "theta": -0.0064, "rho": 0.0047, "theo": 0.5633, "change": 0.085, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-02T12:57:22", "percent_change": 14.7826, "prev_day_close": 0.575000002980232}, {"option": "RAM270319P00018000", "bid": 9.9, "bid_size": 963.0, "ask": 10.9, "ask_size": 112.0, "iv": 0.9385, "open_interest": 4.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.0615, "vega": 0.0126, "theta": -0.006, "rho": -0.0262, "theo": 10.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.18, "last_trade_time": "2026-10-29T09:36:48", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "RAM270319C00019000", "bid": 0.25, "bid_size": 582.0, "ask": 0.8, "ask_size": 1613.0, "iv": 1.2305, "open_interest": 5.0, "volume": 0.0, "delta": 0.2198, "gamma": 0.0519, "vega": 0.0139, "theta": -0.0061, "rho": 0.0043, "theo": 0.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-23T10:02:17", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RAM270319P00019000", "bid": 10.9, "bid_size": 1104.0, "ask": 11.8, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8317, "gamma": 0.059, "vega": 0.0116, "theta": -0.0057, "rho": -0.0255, "theo": 11.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.36, "last_trade_time": "2026-09-22T10:23:16", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "RAM270319C00020000", "bid": 0.4, "bid_size": 2.0, "ask": 0.6, "ask_size": 1898.0, "iv": 1.2544, "open_interest": 465.0, "volume": 4.0, "delta": 0.2019, "gamma": 0.0492, "vega": 0.0132, "theta": -0.0058, "rho": 0.004, "theo": 0.4582, "change": 0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T12:27:36", "percent_change": 5.26316, "prev_day_close": 0.475000008940697}, {"option": "RAM270319P00020000", "bid": 11.7, "bid_size": 1178.0, "ask": 12.8, "ask_size": 115.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0568, "vega": 0.0106, "theta": -0.0053, "rho": -0.0249, "theo": 12.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-09-22T10:21:23", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "RAM270319C00021000", "bid": 0.15, "bid_size": 640.0, "ask": 0.7, "ask_size": 1382.0, "iv": 1.2361, "open_interest": 19.0, "volume": 0.0, "delta": 0.1859, "gamma": 0.0465, "vega": 0.0125, "theta": -0.0055, "rho": 0.0037, "theo": 0.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-16T14:22:36", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "RAM270319P00021000", "bid": 12.6, "bid_size": 1100.0, "ask": 13.7, "ask_size": 57.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.8709, "gamma": 0.0549, "vega": 0.0096, "theta": -0.005, "rho": -0.0239, "theo": 13.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-09-11T11:48:10", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "RAM270319C00022000", "bid": 0.1, "bid_size": 107.0, "ask": 0.65, "ask_size": 600.0, "iv": 1.231, "open_interest": 107.0, "volume": 0.0, "delta": 0.1715, "gamma": 0.044, "vega": 0.0119, "theta": -0.0053, "rho": 0.0034, "theo": 0.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-21T10:23:28", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "RAM270319P00022000", "bid": 13.5, "bid_size": 487.0, "ask": 14.7, "ask_size": 69.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8879, "gamma": 0.0529, "vega": 0.0086, "theta": -0.0047, "rho": -0.0222, "theo": 14.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-09-21T09:38:15", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "RAM270319C00023000", "bid": 0.05, "bid_size": 32.0, "ask": 0.65, "ask_size": 629.0, "iv": 1.2431, "open_interest": 16.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0416, "vega": 0.0113, "theta": -0.005, "rho": 0.0032, "theo": 0.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-16T12:00:07", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RAM270319P00023000", "bid": 14.4, "bid_size": 490.0, "ask": 15.7, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0511, "vega": 0.0074, "theta": -0.0044, "rho": -0.0204, "theo": 15.4584, "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": 14.9500002861023}, {"option": "RAM270319C00024000", "bid": 0.15, "bid_size": 548.0, "ask": 0.55, "ask_size": 1403.0, "iv": 1.2748, "open_interest": 115.0, "volume": 2.0, "delta": 0.1467, "gamma": 0.0394, "vega": 0.0107, "theta": -0.0048, "rho": 0.003, "theo": 0.3141, "change": 0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T09:36:39", "percent_change": 16.6667, "prev_day_close": 0.300000011920929}, {"option": "RAM270319P00024000", "bid": 15.5, "bid_size": 1091.0, "ask": 16.6, "ask_size": 52.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0492, "vega": 0.0066, "theta": -0.0043, "rho": -0.0191, "theo": 16.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-13T15:22:01", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "RAM270319C00025000", "bid": 0.15, "bid_size": 1.0, "ask": 0.35, "ask_size": 1589.0, "iv": 1.2582, "open_interest": 914.0, "volume": 7.0, "delta": 0.136, "gamma": 0.0373, "vega": 0.0102, "theta": -0.0046, "rho": 0.0027, "theo": 0.2877, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T12:53:06", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "RAM270319P00025000", "bid": 16.4, "bid_size": 959.0, "ask": 17.6, "ask_size": 55.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.048, "vega": 0.0059, "theta": -0.004, "rho": -0.0178, "theo": 17.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-10-15T13:57:04", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "RAM270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1813.0, "iv": 1.2863, "open_interest": 11.0, "volume": 0.0, "delta": 0.1263, "gamma": 0.0353, "vega": 0.0097, "theta": -0.0043, "rho": 0.0026, "theo": 0.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T15:51:15", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RAM270319P00026000", "bid": 17.4, "bid_size": 421.0, "ask": 18.6, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0459, "vega": 0.0047, "theta": -0.004, "rho": -0.0147, "theo": 18.4045, "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": 17.75}, {"option": "RAM270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1456.0, "iv": 1.2616, "open_interest": 226.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.0334, "vega": 0.0092, "theta": -0.0041, "rho": 0.0024, "theo": 0.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-15T11:39:16", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RAM270319P00027000", "bid": 18.3, "bid_size": 420.0, "ask": 19.7, "ask_size": 60.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0447, "vega": 0.0036, "theta": -0.0036, "rho": -0.0117, "theo": 19.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-07-30T13:55:12", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "RAM270319C00030000", "bid": 0.1, "bid_size": 1215.0, "ask": 0.3, "ask_size": 1303.0, "iv": 1.2752, "open_interest": 18657.0, "volume": 305.0, "delta": 0.0954, "gamma": 0.0285, "vega": 0.0079, "theta": -0.0036, "rho": 0.002, "theo": 0.1911, "change": 0.025, "open": 0.23, "high": 0.24, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T13:46:30", "percent_change": 14.2857, "prev_day_close": 0.175000004470348}, {"option": "RAM270319P00030000", "bid": 21.3, "bid_size": 420.0, "ask": 22.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0315, "vega": 0.0015, "theta": -0.0022, "rho": -0.0054, "theo": 22.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-09-04T11:12:25", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "RAM270617C00001000", "bid": 6.4, "bid_size": 189.0, "ask": 7.2, "ask_size": 369.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0036, "vega": 0.0025, "theta": 0.0, "rho": 0.0045, "theo": 6.9366, "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": 7.0}, {"option": "RAM270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 790.0, "iv": 2.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0036, "vega": 0.0025, "theta": -0.001, "rho": -0.0014, "theo": 0.1261, "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": 0.100000001490116}, {"option": "RAM270617C00002000", "bid": 5.6, "bid_size": 8.0, "ask": 6.3, "ask_size": 381.0, "iv": 1.2093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0095, "vega": 0.005, "theta": -0.0004, "rho": 0.0089, "theo": 6.0631, "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": 6.04999995231628}, {"option": "RAM270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1007.0, "iv": 1.5593, "open_interest": 0.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0096, "vega": 0.0051, "theta": -0.0016, "rho": -0.003, "theo": 0.225, "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": 0.25}, {"option": "RAM270617C00003000", "bid": 4.7, "bid_size": 200.0, "ask": 5.6, "ask_size": 390.0, "iv": 1.1442, "open_interest": 27.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0177, "vega": 0.0082, "theta": -0.0012, "rho": 0.0125, "theo": 5.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-29T10:12:57", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "RAM270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 747.0, "iv": 1.2595, "open_interest": 0.0, "volume": 0.0, "delta": -0.071, "gamma": 0.018, "vega": 0.0082, "theta": -0.0022, "rho": -0.0051, "theo": 0.3805, "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": 0.349999994039536}, {"option": "RAM270617C00004000", "bid": 4.2, "bid_size": 62.0, "ask": 4.9, "ask_size": 1045.0, "iv": 1.1959, "open_interest": 25.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0275, "vega": 0.0117, "theta": -0.0021, "rho": 0.015, "theo": 4.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-10-15T15:57:02", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "RAM270617P00004000", "bid": 0.2, "bid_size": 1474.0, "ask": 0.9, "ask_size": 1364.0, "iv": 1.1024, "open_interest": 3.0, "volume": 0.0, "delta": -0.1157, "gamma": 0.028, "vega": 0.0118, "theta": -0.003, "rho": -0.0082, "theo": 0.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-22T10:09:20", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "RAM270617C00005000", "bid": 3.5, "bid_size": 527.0, "ask": 4.0, "ask_size": 977.0, "iv": 1.0249, "open_interest": 0.0, "volume": 2.0, "delta": 0.8533, "gamma": 0.0371, "vega": 0.0152, "theta": -0.003, "rho": 0.0163, "theo": 3.9042, "change": 0.0, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T15:30:48", "percent_change": -2.44532e-06, "prev_day_close": 3.90000009536743}, {"option": "RAM270617P00005000", "bid": 0.55, "bid_size": 1450.0, "ask": 1.25, "ask_size": 1225.0, "iv": 1.0681, "open_interest": 3.0, "volume": 0.0, "delta": -0.1699, "gamma": 0.0379, "vega": 0.0153, "theta": -0.0037, "rho": -0.0121, "theo": 0.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-27T09:51:27", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "RAM270617C00006000", "bid": 3.1, "bid_size": 102.0, "ask": 3.5, "ask_size": 1521.0, "iv": 1.0576, "open_interest": 7.0, "volume": 2.0, "delta": 0.7963, "gamma": 0.045, "vega": 0.0182, "theta": -0.0038, "rho": 0.0167, "theo": 3.3979, "change": -0.31, "open": 3.45, "high": 3.45, "low": 3.34, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-11-02T15:54:50", "percent_change": -8.49315, "prev_day_close": 3.64999997615814}, {"option": "RAM270617P00006000", "bid": 1.1, "bid_size": 1431.0, "ask": 1.7, "ask_size": 685.0, "iv": 1.0775, "open_interest": 0.0, "volume": 0.0, "delta": -0.2283, "gamma": 0.0462, "vega": 0.0183, "theta": -0.0043, "rho": -0.0164, "theo": 1.4618, "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": 1.375}, {"option": "RAM270617C00007000", "bid": 2.7, "bid_size": 101.0, "ask": 3.3, "ask_size": 1206.0, "iv": 1.1167, "open_interest": 110.0, "volume": 0.0, "delta": 0.7399, "gamma": 0.0508, "vega": 0.0205, "theta": -0.0044, "rho": 0.0166, "theo": 2.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-28T11:28:19", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "RAM270617P00007000", "bid": 1.65, "bid_size": 1419.0, "ask": 2.25, "ask_size": 35.0, "iv": 1.0711, "open_interest": 60.0, "volume": 0.0, "delta": -0.2863, "gamma": 0.0524, "vega": 0.0206, "theta": -0.0048, "rho": -0.0207, "theo": 2.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-20T15:34:02", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "RAM270617C00008000", "bid": 2.15, "bid_size": 1232.0, "ask": 2.8, "ask_size": 1222.0, "iv": 1.0374, "open_interest": 179.0, "volume": 17.0, "delta": 0.6866, "gamma": 0.0548, "vega": 0.0222, "theta": -0.0049, "rho": 0.0161, "theo": 2.6436, "change": -0.15, "open": 3.0, "high": 3.0, "low": 2.7, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T14:47:50", "percent_change": -5.26316, "prev_day_close": 2.85000002384186}, {"option": "RAM270617P00008000", "bid": 2.3, "bid_size": 1355.0, "ask": 2.95, "ask_size": 523.0, "iv": 1.0925, "open_interest": 7.0, "volume": 0.0, "delta": -0.3414, "gamma": 0.0568, "vega": 0.0222, "theta": -0.0051, "rho": -0.0249, "theo": 2.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-30T15:46:11", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RAM270617C00009000", "bid": 2.1, "bid_size": 252.0, "ask": 2.65, "ask_size": 1233.0, "iv": 1.1253, "open_interest": 35.0, "volume": 1.0, "delta": 0.6375, "gamma": 0.0572, "vega": 0.0233, "theta": -0.0053, "rho": 0.0155, "theo": 2.3608, "change": -0.175, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T11:38:27", "percent_change": -7.21649, "prev_day_close": 2.42499995231628}, {"option": "RAM270617P00009000", "bid": 2.95, "bid_size": 1009.0, "ask": 3.6, "ask_size": 16.0, "iv": 1.078, "open_interest": 22.0, "volume": 0.0, "delta": -0.3926, "gamma": 0.0597, "vega": 0.0232, "theta": -0.0053, "rho": -0.0287, "theo": 3.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.63, "last_trade_time": "2026-10-29T09:51:58", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "RAM270617C00010000", "bid": 1.85, "bid_size": 18.0, "ask": 2.35, "ask_size": 1646.0, "iv": 1.1484, "open_interest": 50.0, "volume": 0.0, "delta": 0.5926, "gamma": 0.0585, "vega": 0.024, "theta": -0.0056, "rho": 0.0149, "theo": 2.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-10-28T13:09:10", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "RAM270617P00010000", "bid": 3.8, "bid_size": 1171.0, "ask": 4.4, "ask_size": 359.0, "iv": 1.1186, "open_interest": 2.0, "volume": 1.0, "delta": -0.4395, "gamma": 0.0615, "vega": 0.0238, "theta": -0.0054, "rho": -0.0325, "theo": 4.1192, "change": -0.05, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-02T09:39:36", "percent_change": -1.28205, "prev_day_close": 3.90000009536743}, {"option": "RAM270617C00011000", "bid": 1.6, "bid_size": 963.0, "ask": 2.25, "ask_size": 1388.0, "iv": 1.1361, "open_interest": 2.0, "volume": 0.0, "delta": 0.552, "gamma": 0.059, "vega": 0.0244, "theta": -0.0057, "rho": 0.0142, "theo": 1.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-28T09:47:04", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "RAM270617P00011000", "bid": 4.4, "bid_size": 1209.0, "ask": 5.2, "ask_size": 376.0, "iv": 1.091, "open_interest": 7.0, "volume": 0.0, "delta": -0.4824, "gamma": 0.0624, "vega": 0.024, "theta": -0.0055, "rho": -0.0356, "theo": 4.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-10-30T12:12:21", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "RAM270617C00012000", "bid": 1.5, "bid_size": 262.0, "ask": 2.05, "ask_size": 1348.0, "iv": 1.1532, "open_interest": 15.0, "volume": 0.0, "delta": 0.5151, "gamma": 0.0588, "vega": 0.0245, "theta": -0.0058, "rho": 0.0135, "theo": 1.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.91, "last_trade_time": "2026-10-30T12:10:33", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "RAM270617P00012000", "bid": 5.2, "bid_size": 1200.0, "ask": 6.1, "ask_size": 921.0, "iv": 1.1129, "open_interest": 37.0, "volume": 0.0, "delta": -0.5216, "gamma": 0.0628, "vega": 0.024, "theta": -0.0054, "rho": -0.0386, "theo": 5.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-10-30T12:12:21", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "RAM270617C00013000", "bid": 1.35, "bid_size": 31.0, "ask": 1.95, "ask_size": 1357.0, "iv": 1.1708, "open_interest": 55.0, "volume": 0.0, "delta": 0.4817, "gamma": 0.0583, "vega": 0.0244, "theta": -0.0059, "rho": 0.0128, "theo": 1.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "RAM270617P00013000", "bid": 6.1, "bid_size": 1122.0, "ask": 6.9, "ask_size": 839.0, "iv": 1.1241, "open_interest": 0.0, "volume": 0.0, "delta": -0.5574, "gamma": 0.0628, "vega": 0.0237, "theta": -0.0053, "rho": -0.0408, "theo": 6.5592, "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": 6.29999995231628}, {"option": "RAM270617C00014000", "bid": 1.2, "bid_size": 75.0, "ask": 1.8, "ask_size": 1354.0, "iv": 1.1701, "open_interest": 37.0, "volume": 3.0, "delta": 0.4514, "gamma": 0.0575, "vega": 0.0242, "theta": -0.0059, "rho": 0.0122, "theo": 1.4658, "change": 0.15, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T10:18:36", "percent_change": 9.67742, "prev_day_close": 1.54999995231628}, {"option": "RAM270617P00014000", "bid": 6.8, "bid_size": 1150.0, "ask": 7.7, "ask_size": 362.0, "iv": 1.0825, "open_interest": 1.0, "volume": 0.0, "delta": -0.5902, "gamma": 0.0624, "vega": 0.0233, "theta": -0.0052, "rho": -0.0432, "theo": 7.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-10-28T09:51:15", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "RAM270617C00015000", "bid": 1.05, "bid_size": 73.0, "ask": 1.65, "ask_size": 1347.0, "iv": 1.1622, "open_interest": 158.0, "volume": 0.0, "delta": 0.4238, "gamma": 0.0564, "vega": 0.0239, "theta": -0.0059, "rho": 0.0116, "theo": 1.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T14:26:16", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "RAM270617P00015000", "bid": 7.7, "bid_size": 1081.0, "ask": 8.6, "ask_size": 662.0, "iv": 1.097, "open_interest": 4.0, "volume": 0.0, "delta": -0.6203, "gamma": 0.0619, "vega": 0.0228, "theta": -0.005, "rho": -0.0448, "theo": 8.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-30T14:17:55", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "RAM270617C00016000", "bid": 0.9, "bid_size": 466.0, "ask": 1.6, "ask_size": 1361.0, "iv": 1.1691, "open_interest": 0.0, "volume": 0.0, "delta": 0.3986, "gamma": 0.0552, "vega": 0.0235, "theta": -0.0058, "rho": 0.011, "theo": 1.2484, "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": 1.20000001788139}, {"option": "RAM270617P00016000", "bid": 8.5, "bid_size": 1063.0, "ask": 9.4, "ask_size": 10.0, "iv": 1.057, "open_interest": 3.0, "volume": 0.0, "delta": -0.648, "gamma": 0.0612, "vega": 0.0221, "theta": -0.0048, "rho": -0.0464, "theo": 9.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-10-22T11:12:15", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "RAM270617C00017000", "bid": 0.95, "bid_size": 825.0, "ask": 1.45, "ask_size": 1337.0, "iv": 1.1924, "open_interest": 2283.0, "volume": 30.0, "delta": 0.3756, "gamma": 0.054, "vega": 0.0231, "theta": -0.0057, "rho": 0.0105, "theo": 1.1578, "change": -0.02, "open": 1.3, "high": 1.31, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-02T14:25:23", "percent_change": -1.73913, "prev_day_close": 1.14999997615814}, {"option": "RAM270617P00017000", "bid": 9.3, "bid_size": 973.0, "ask": 10.3, "ask_size": 109.0, "iv": 1.0293, "open_interest": 0.0, "volume": 0.0, "delta": -0.6737, "gamma": 0.0605, "vega": 0.0215, "theta": -0.0046, "rho": -0.0475, "theo": 10.0922, "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": "RAM270617C00018000", "bid": 0.7, "bid_size": 530.0, "ask": 1.4, "ask_size": 1361.0, "iv": 1.1676, "open_interest": 51.0, "volume": 0.0, "delta": 0.3545, "gamma": 0.0526, "vega": 0.0226, "theta": -0.0057, "rho": 0.01, "theo": 1.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-30T15:57:08", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "RAM270617P00018000", "bid": 10.1, "bid_size": 998.0, "ask": 11.3, "ask_size": 682.0, "iv": 1.0183, "open_interest": 0.0, "volume": 0.0, "delta": -0.6974, "gamma": 0.0596, "vega": 0.0207, "theta": -0.0044, "rho": -0.0482, "theo": 11.0068, "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": "RAM270617C00019000", "bid": 0.65, "bid_size": 27.0, "ask": 1.3, "ask_size": 551.0, "iv": 1.1713, "open_interest": 6.0, "volume": 0.0, "delta": 0.3351, "gamma": 0.0513, "vega": 0.0221, "theta": -0.0056, "rho": 0.0095, "theo": 1.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-10-28T10:28:21", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "RAM270617P00019000", "bid": 11.0, "bid_size": 439.0, "ask": 12.2, "ask_size": 69.0, "iv": 0.9968, "open_interest": 0.0, "volume": 0.0, "delta": -0.7194, "gamma": 0.0587, "vega": 0.0199, "theta": -0.0042, "rho": -0.0485, "theo": 11.9311, "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": 11.4499998092651}, {"option": "RAM270617C00020000", "bid": 0.55, "bid_size": 723.0, "ask": 1.3, "ask_size": 1743.0, "iv": 1.1831, "open_interest": 102.0, "volume": 0.0, "delta": 0.3173, "gamma": 0.0499, "vega": 0.0216, "theta": -0.0055, "rho": 0.0091, "theo": 0.9381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T14:47:23", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RAM270617P00020000", "bid": 11.9, "bid_size": 475.0, "ask": 13.2, "ask_size": 62.0, "iv": 0.9999, "open_interest": 0.0, "volume": 0.0, "delta": -0.7402, "gamma": 0.058, "vega": 0.0191, "theta": -0.0039, "rho": -0.049, "theo": 12.8632, "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": 12.4499998092651}, {"option": "RAM280121C00001000", "bid": 6.2, "bid_size": 360.0, "ask": 7.4, "ask_size": 360.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0034, "vega": 0.004, "theta": 0.0, "rho": 0.0071, "theo": 7.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-10-08T14:47:59", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "RAM280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 714.0, "iv": 1.9349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0035, "vega": 0.004, "theta": -0.0007, "rho": -0.004, "theo": 0.2195, "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": 0.349999994039536}, {"option": "RAM280121C00002000", "bid": 5.8, "bid_size": 34.0, "ask": 6.6, "ask_size": 752.0, "iv": 1.1556, "open_interest": 41.0, "volume": 20.0, "delta": 0.9797, "gamma": 0.0086, "vega": 0.0081, "theta": -0.0004, "rho": 0.0139, "theo": 6.3208, "change": -0.15, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-02T15:59:15", "percent_change": -2.36221, "prev_day_close": 6.35000014305115}, {"option": "RAM280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 561.0, "iv": 1.2328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0088, "vega": 0.0081, "theta": -0.0012, "rho": -0.0081, "theo": 0.4127, "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": 0.400000005960464}, {"option": "RAM280121C00003000", "bid": 5.1, "bid_size": 11.0, "ask": 6.0, "ask_size": 389.0, "iv": 1.1019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0146, "vega": 0.0124, "theta": -0.001, "rho": 0.019, "theo": 5.649, "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": 5.79999995231628}, {"option": "RAM280121P00003000", "bid": 0.3, "bid_size": 957.0, "ask": 1.0, "ask_size": 953.0, "iv": 1.1506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0151, "vega": 0.0126, "theta": -0.0016, "rho": -0.0135, "theo": 0.69, "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": 0.600000023841858}, {"option": "RAM280121C00004000", "bid": 4.7, "bid_size": 20.0, "ask": 5.2, "ask_size": 628.0, "iv": 1.0475, "open_interest": 1.0, "volume": 2.0, "delta": 0.9088, "gamma": 0.0207, "vega": 0.0166, "theta": -0.0015, "rho": 0.0224, "theo": 5.0784, "change": -0.3, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T15:30:00", "percent_change": -5.66038, "prev_day_close": 5.29999995231628}, {"option": "RAM280121P00004000", "bid": 0.5, "bid_size": 1116.0, "ask": 1.55, "ask_size": 977.0, "iv": 1.0973, "open_interest": 3.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.0215, "vega": 0.0168, "theta": -0.0021, "rho": -0.0199, "theo": 1.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-10-30T12:30:51", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "RAM280121C00005000", "bid": 3.8, "bid_size": 721.0, "ask": 5.0, "ask_size": 803.0, "iv": 1.0003, "open_interest": 338.0, "volume": 7.0, "delta": 0.8687, "gamma": 0.026, "vega": 0.0204, "theta": -0.002, "rho": 0.0245, "theo": 4.6024, "change": -0.05, "open": 5.0, "high": 5.0, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-02T14:36:46", "percent_change": -1.06383, "prev_day_close": 4.70000004768372}, {"option": "RAM280121P00005000", "bid": 0.9, "bid_size": 1105.0, "ask": 2.05, "ask_size": 920.0, "iv": 1.0624, "open_interest": 11.0, "volume": 0.0, "delta": -0.1605, "gamma": 0.0272, "vega": 0.0207, "theta": -0.0025, "rho": -0.027, "theo": 1.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T11:09:55", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "RAM280121C00006000", "bid": 3.7, "bid_size": 478.0, "ask": 4.7, "ask_size": 689.0, "iv": 1.0856, "open_interest": 3.0, "volume": 10.0, "delta": 0.829, "gamma": 0.0303, "vega": 0.0236, "theta": -0.0024, "rho": 0.0256, "theo": 4.2043, "change": -0.01, "open": 4.34, "high": 4.34, "low": 4.34, "tick": "no_change", "last_trade_price": 4.34, "last_trade_time": "2026-11-02T14:16:38", "percent_change": -0.229888, "prev_day_close": 4.35000014305115}, {"option": "RAM280121P00006000", "bid": 1.45, "bid_size": 1142.0, "ask": 2.6, "ask_size": 840.0, "iv": 1.0518, "open_interest": 22.0, "volume": 0.0, "delta": -0.2023, "gamma": 0.032, "vega": 0.0238, "theta": -0.0028, "rho": -0.0343, "theo": 2.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-15T11:28:24", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "RAM280121C00007000", "bid": 3.6, "bid_size": 6.0, "ask": 4.0, "ask_size": 555.0, "iv": 1.0764, "open_interest": 1.0, "volume": 1.0, "delta": 0.7909, "gamma": 0.0338, "vega": 0.0262, "theta": -0.0027, "rho": 0.0261, "theo": 3.8673, "change": -0.05, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T15:41:54", "percent_change": -1.23457, "prev_day_close": 4.04999995231628}, {"option": "RAM280121P00007000", "bid": 2.55, "bid_size": 715.0, "ask": 3.0, "ask_size": 1.0, "iv": 1.0984, "open_interest": 13.0, "volume": 2.0, "delta": -0.2427, "gamma": 0.036, "vega": 0.0264, "theta": -0.0031, "rho": -0.0414, "theo": 2.7346, "change": 0.225, "open": 2.8, "high": 2.9, "low": 2.8, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T15:37:17", "percent_change": 8.41122, "prev_day_close": 2.67499995231628}, {"option": "RAM280121C00008000", "bid": 2.9, "bid_size": 748.0, "ask": 4.2, "ask_size": 904.0, "iv": 1.072, "open_interest": 65.0, "volume": 1.0, "delta": 0.7549, "gamma": 0.0365, "vega": 0.0282, "theta": -0.003, "rho": 0.0263, "theo": 3.5784, "change": 0.1, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T13:46:32", "percent_change": 2.7027, "prev_day_close": 3.69999992847443}, {"option": "RAM280121P00008000", "bid": 3.1, "bid_size": 938.0, "ask": 3.9, "ask_size": 547.0, "iv": 1.114, "open_interest": 9.0, "volume": 50.0, "delta": -0.2811, "gamma": 0.0393, "vega": 0.0284, "theta": -0.0033, "rho": -0.0481, "theo": 3.4094, "change": -0.055, "open": 3.22, "high": 3.22, "low": 3.22, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-11-02T13:39:28", "percent_change": -1.67939, "prev_day_close": 3.27499997615814}, {"option": "RAM280121C00009000", "bid": 2.9, "bid_size": 579.0, "ask": 4.0, "ask_size": 908.0, "iv": 1.1238, "open_interest": 333.0, "volume": 0.0, "delta": 0.7214, "gamma": 0.0386, "vega": 0.0299, "theta": -0.0032, "rho": 0.0262, "theo": 3.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.91, "last_trade_time": "2026-10-30T10:07:51", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "RAM280121P00009000", "bid": 3.5, "bid_size": 842.0, "ask": 4.6, "ask_size": 350.0, "iv": 1.0577, "open_interest": 37.0, "volume": 50.0, "delta": -0.3174, "gamma": 0.0419, "vega": 0.03, "theta": -0.0035, "rho": -0.0545, "theo": 4.1251, "change": -0.1, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-02T13:39:28", "percent_change": -2.46913, "prev_day_close": 4.04999995231628}, {"option": "RAM280121C00010000", "bid": 2.6, "bid_size": 775.0, "ask": 3.5, "ask_size": 871.0, "iv": 1.0656, "open_interest": 572.0, "volume": 0.0, "delta": 0.69, "gamma": 0.0402, "vega": 0.0312, "theta": -0.0034, "rho": 0.0259, "theo": 3.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T15:58:23", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "RAM280121P00010000", "bid": 4.2, "bid_size": 823.0, "ask": 5.3, "ask_size": 28.0, "iv": 1.0446, "open_interest": 71.0, "volume": 0.0, "delta": -0.3516, "gamma": 0.0441, "vega": 0.0312, "theta": -0.0036, "rho": -0.0606, "theo": 4.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-10-30T15:59:28", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "RAM280121C00011000", "bid": 2.5, "bid_size": 224.0, "ask": 3.6, "ask_size": 597.0, "iv": 1.1287, "open_interest": 18.0, "volume": 0.0, "delta": 0.6609, "gamma": 0.0414, "vega": 0.0321, "theta": -0.0036, "rho": 0.0255, "theo": 2.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.68, "last_trade_time": "2026-10-28T15:37:24", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "RAM280121P00011000", "bid": 5.0, "bid_size": 794.0, "ask": 6.1, "ask_size": 64.0, "iv": 1.0547, "open_interest": 65.0, "volume": 0.0, "delta": -0.3838, "gamma": 0.046, "vega": 0.032, "theta": -0.0037, "rho": -0.0661, "theo": 5.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-30T14:36:14", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "RAM280121C00012000", "bid": 2.35, "bid_size": 220.0, "ask": 3.4, "ask_size": 590.0, "iv": 1.1293, "open_interest": 19.0, "volume": 0.0, "delta": 0.6337, "gamma": 0.0423, "vega": 0.0329, "theta": -0.0037, "rho": 0.0251, "theo": 2.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T11:43:49", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "RAM280121P00012000", "bid": 5.8, "bid_size": 520.0, "ask": 6.9, "ask_size": 30.0, "iv": 1.0574, "open_interest": 46.0, "volume": 0.0, "delta": -0.4141, "gamma": 0.0475, "vega": 0.0326, "theta": -0.0038, "rho": -0.0712, "theo": 6.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-23T09:58:04", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "RAM280121C00013000", "bid": 2.05, "bid_size": 435.0, "ask": 3.3, "ask_size": 603.0, "iv": 1.1174, "open_interest": 91.0, "volume": 0.0, "delta": 0.6083, "gamma": 0.043, "vega": 0.0335, "theta": -0.0038, "rho": 0.0246, "theo": 2.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.73, "last_trade_time": "2026-10-06T09:42:55", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "RAM280121P00013000", "bid": 6.7, "bid_size": 478.0, "ask": 7.7, "ask_size": 30.0, "iv": 1.0691, "open_interest": 31.0, "volume": 0.0, "delta": -0.4427, "gamma": 0.0488, "vega": 0.0329, "theta": -0.0038, "rho": -0.0764, "theo": 7.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.17, "last_trade_time": "2026-10-26T09:54:34", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "RAM280121C00014000", "bid": 2.15, "bid_size": 354.0, "ask": 3.1, "ask_size": 868.0, "iv": 1.1461, "open_interest": 45.0, "volume": 0.0, "delta": 0.5847, "gamma": 0.0434, "vega": 0.0339, "theta": -0.0039, "rho": 0.0241, "theo": 2.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-10-15T09:44:58", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "RAM280121P00014000", "bid": 7.5, "bid_size": 745.0, "ask": 8.7, "ask_size": 393.0, "iv": 1.0905, "open_interest": 3.0, "volume": 0.0, "delta": -0.4698, "gamma": 0.0498, "vega": 0.033, "theta": -0.0038, "rho": -0.0798, "theo": 8.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-09-22T12:47:12", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "RAM280121C00015000", "bid": 2.1, "bid_size": 209.0, "ask": 2.7, "ask_size": 1157.0, "iv": 1.119, "open_interest": 454.0, "volume": 21.0, "delta": 0.5625, "gamma": 0.0436, "vega": 0.0341, "theta": -0.0039, "rho": 0.0236, "theo": 2.3153, "change": 0.025, "open": 2.5, "high": 2.55, "low": 2.5, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T15:59:15", "percent_change": 0.9901, "prev_day_close": 2.52499997615814}, {"option": "RAM280121P00015000", "bid": 8.2, "bid_size": 761.0, "ask": 9.5, "ask_size": 357.0, "iv": 1.0619, "open_interest": 29.0, "volume": 0.0, "delta": -0.4954, "gamma": 0.0508, "vega": 0.033, "theta": -0.0038, "rho": -0.0838, "theo": 8.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.72, "last_trade_time": "2026-10-26T09:52:52", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "RAM280121C00016000", "bid": 2.0, "bid_size": 198.0, "ask": 2.5, "ask_size": 665.0, "iv": 1.1111, "open_interest": 1473.0, "volume": 5.0, "delta": 0.5418, "gamma": 0.0438, "vega": 0.0343, "theta": -0.004, "rho": 0.0231, "theo": 2.1988, "change": -0.3, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T15:33:05", "percent_change": -11.7647, "prev_day_close": 2.55000007152557}, {"option": "RAM280121P00016000", "bid": 8.9, "bid_size": 759.0, "ask": 10.5, "ask_size": 656.0, "iv": 1.0595, "open_interest": 1.0, "volume": 0.0, "delta": -0.5196, "gamma": 0.0516, "vega": 0.0329, "theta": -0.0038, "rho": -0.0876, "theo": 9.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-10-16T13:17:28", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "RAM280121C00017000", "bid": 1.5, "bid_size": 718.0, "ask": 2.75, "ask_size": 927.0, "iv": 1.1076, "open_interest": 10.0, "volume": 0.0, "delta": 0.5223, "gamma": 0.0438, "vega": 0.0344, "theta": -0.004, "rho": 0.0226, "theo": 2.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-08T14:30:50", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "RAM280121P00017000", "bid": 9.8, "bid_size": 754.0, "ask": 11.3, "ask_size": 477.0, "iv": 1.0529, "open_interest": 1.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.0522, "vega": 0.0326, "theta": -0.0038, "rho": -0.0894, "theo": 10.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-10-12T13:20:49", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "RAM280121C00018000", "bid": 1.25, "bid_size": 749.0, "ask": 2.6, "ask_size": 938.0, "iv": 1.0797, "open_interest": 8.0, "volume": 0.0, "delta": 0.504, "gamma": 0.0437, "vega": 0.0344, "theta": -0.004, "rho": 0.0221, "theo": 1.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-30T15:09:44", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAM280121P00018000", "bid": 10.5, "bid_size": 516.0, "ask": 12.1, "ask_size": 240.0, "iv": 1.0109, "open_interest": 0.0, "volume": 0.0, "delta": -0.5649, "gamma": 0.0529, "vega": 0.0322, "theta": -0.0037, "rho": -0.0919, "theo": 11.5823, "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": 11.1500000953674}, {"option": "RAM280121C00019000", "bid": 1.6, "bid_size": 15.0, "ask": 2.55, "ask_size": 590.0, "iv": 1.1515, "open_interest": 6.0, "volume": 0.0, "delta": 0.4868, "gamma": 0.0436, "vega": 0.0343, "theta": -0.004, "rho": 0.0216, "theo": 1.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-08T09:30:01", "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "RAM280121P00019000", "bid": 11.3, "bid_size": 530.0, "ask": 13.0, "ask_size": 248.0, "iv": 0.9959, "open_interest": 2.0, "volume": 0.0, "delta": -0.586, "gamma": 0.0535, "vega": 0.0319, "theta": -0.0037, "rho": -0.0948, "theo": 12.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-13T09:51:40", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "RAM280121C00020000", "bid": 1.4, "bid_size": 426.0, "ask": 2.4, "ask_size": 988.0, "iv": 1.1267, "open_interest": 138.0, "volume": 0.0, "delta": 0.4706, "gamma": 0.0433, "vega": 0.0342, "theta": -0.004, "rho": 0.0211, "theo": 1.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-10-30T15:50:01", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "RAM280121P00020000", "bid": 12.2, "bid_size": 528.0, "ask": 13.9, "ask_size": 248.0, "iv": 0.9935, "open_interest": 1.0, "volume": 0.0, "delta": -0.6059, "gamma": 0.054, "vega": 0.0314, "theta": -0.0036, "rho": -0.097, "theo": 13.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.78, "last_trade_time": "2026-09-18T10:45:47", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "RAM280121C00021000", "bid": 0.75, "bid_size": 549.0, "ask": 2.4, "ask_size": 597.0, "iv": 1.0553, "open_interest": 0.0, "volume": 0.0, "delta": 0.4552, "gamma": 0.043, "vega": 0.034, "theta": -0.004, "rho": 0.0206, "theo": 1.7433, "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": 1.52500003576279}, {"option": "RAM280121P00021000", "bid": 13.1, "bid_size": 472.0, "ask": 14.8, "ask_size": 209.0, "iv": 0.988, "open_interest": 0.0, "volume": 0.0, "delta": -0.625, "gamma": 0.0543, "vega": 0.0306, "theta": -0.0036, "rho": -0.0961, "theo": 14.2909, "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": 13.7000002861023}, {"option": "RAM280121C00022000", "bid": 0.55, "bid_size": 596.0, "ask": 2.35, "ask_size": 596.0, "iv": 1.0405, "open_interest": 2.0, "volume": 0.0, "delta": 0.4408, "gamma": 0.0427, "vega": 0.0338, "theta": -0.004, "rho": 0.0201, "theo": 1.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-15T09:42:09", "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "RAM280121P00022000", "bid": 14.0, "bid_size": 490.0, "ask": 15.7, "ask_size": 209.0, "iv": 0.9793, "open_interest": 0.0, "volume": 0.0, "delta": -0.6435, "gamma": 0.0547, "vega": 0.0298, "theta": -0.0035, "rho": -0.0966, "theo": 15.2091, "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": 14.5500001907349}, {"option": "RAM280121C00023000", "bid": 1.3, "bid_size": 350.0, "ask": 2.25, "ask_size": 933.0, "iv": 1.1588, "open_interest": 28.0, "volume": 0.0, "delta": 0.427, "gamma": 0.0424, "vega": 0.0336, "theta": -0.004, "rho": 0.0197, "theo": 1.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-15T09:39:09", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "RAM280121P00023000", "bid": 15.0, "bid_size": 765.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.9657, "open_interest": 0.0, "volume": 0.0, "delta": -0.6616, "gamma": 0.0552, "vega": 0.0292, "theta": -0.0035, "rho": -0.0981, "theo": 16.1335, "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": 15.4499998092651}, {"option": "RAM280121C00024000", "bid": 0.7, "bid_size": 695.0, "ask": 1.95, "ask_size": 895.0, "iv": 1.0437, "open_interest": 33.0, "volume": 2.0, "delta": 0.414, "gamma": 0.042, "vega": 0.0333, "theta": -0.004, "rho": 0.0192, "theo": 1.5416, "change": -0.125, "open": 1.61, "high": 1.61, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T15:08:35", "percent_change": -7.24638, "prev_day_close": 1.72500002384186}, {"option": "RAM280121P00024000", "bid": 15.9, "bid_size": 730.0, "ask": 17.6, "ask_size": 345.0, "iv": 0.9909, "open_interest": 1.0, "volume": 0.0, "delta": -0.6789, "gamma": 0.0557, "vega": 0.0286, "theta": -0.0034, "rho": -0.0993, "theo": 17.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-10-15T09:41:44", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "RAM280121C00025000", "bid": 1.15, "bid_size": 419.0, "ask": 2.15, "ask_size": 887.0, "iv": 1.1613, "open_interest": 35.0, "volume": 0.0, "delta": 0.4017, "gamma": 0.0416, "vega": 0.033, "theta": -0.004, "rho": 0.0188, "theo": 1.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-10-23T11:24:15", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "RAM280121P00025000", "bid": 16.9, "bid_size": 720.0, "ask": 18.4, "ask_size": 22.0, "iv": 0.9703, "open_interest": 1.0, "volume": 0.0, "delta": -0.6952, "gamma": 0.0561, "vega": 0.0279, "theta": -0.0034, "rho": -0.1007, "theo": 17.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-10-15T13:57:04", "percent_change": 0.0, "prev_day_close": 17.2999992370605}, {"option": "RAM280121C00030000", "bid": 1.0, "bid_size": 312.0, "ask": 1.45, "ask_size": 1.0, "iv": 1.113, "open_interest": 555.0, "volume": 16.0, "delta": 0.3483, "gamma": 0.0394, "vega": 0.0315, "theta": -0.0038, "rho": 0.0168, "theo": 1.2387, "change": 0.05, "open": 1.5, "high": 1.5, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T10:29:02", "percent_change": 3.57143, "prev_day_close": 1.39999997615814}, {"option": "RAM280121P00030000", "bid": 21.6, "bid_size": 713.0, "ask": 23.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7705, "gamma": 0.0577, "vega": 0.0232, "theta": -0.003, "rho": -0.0925, "theo": 22.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-10-15T12:09:10", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "RAM290119C00001000", "bid": 6.3, "bid_size": 10.0, "ask": 8.3, "ask_size": 10.0, "iv": 1.3119, "open_interest": 16.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0028, "vega": 0.0053, "theta": 0.0, "rho": 0.0095, "theo": 7.3692, "change": 0.05, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-02T12:48:57", "percent_change": 0.689655, "prev_day_close": 7.25}, {"option": "RAM290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 584.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0029, "vega": 0.0055, "theta": -0.0005, "rho": -0.0089, "theo": 0.3306, "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": "RAM290119C00002000", "bid": 4.8, "bid_size": 17.0, "ask": 7.6, "ask_size": 23.0, "iv": 0.5806, "open_interest": 5.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0068, "vega": 0.0106, "theta": 0.0, "rho": 0.019, "theo": 6.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-10-19T12:31:38", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "RAM290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 6.0, "iv": 0.9954, "open_interest": 6.0, "volume": 1.0, "delta": -0.045, "gamma": 0.0072, "vega": 0.0109, "theta": -0.0008, "rho": -0.0175, "theo": 0.6187, "change": 0.225, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T11:56:46", "percent_change": 81.8182, "prev_day_close": 0.275000005960464}, {"option": "RAM290119C00003000", "bid": 4.8, "bid_size": 88.0, "ask": 7.8, "ask_size": 88.0, "iv": 1.1553, "open_interest": 104.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0108, "vega": 0.0157, "theta": -0.0003, "rho": 0.0258, "theo": 6.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-08T14:45:08", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "RAM290119P00003000", "bid": 0.3, "bid_size": 139.0, "ask": 2.2, "ask_size": 36.0, "iv": 0.9056, "open_interest": 223.0, "volume": 2.0, "delta": -0.0746, "gamma": 0.0116, "vega": 0.0162, "theta": -0.001, "rho": -0.0277, "theo": 1.012, "change": -0.4, "open": 0.85, "high": 1.0, "low": 0.85, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T14:43:12", "percent_change": -28.5714, "prev_day_close": 1.40000003576279}, {"option": "RAM290119C00004000", "bid": 4.0, "bid_size": 126.0, "ask": 6.8, "ask_size": 152.0, "iv": 0.8828, "open_interest": 198.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0143, "vega": 0.0203, "theta": -0.0006, "rho": 0.0301, "theo": 5.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.79, "last_trade_time": "2026-10-30T15:33:21", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "RAM290119P00004000", "bid": 1.3, "bid_size": 184.0, "ask": 2.8, "ask_size": 14.0, "iv": 1.0506, "open_interest": 189.0, "volume": 2.0, "delta": -0.1054, "gamma": 0.0156, "vega": 0.0209, "theta": -0.0013, "rho": -0.039, "theo": 1.516, "change": 0.1, "open": 1.5, "high": 1.55, "low": 1.5, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T14:36:48", "percent_change": 6.89655, "prev_day_close": 1.44999998807907}, {"option": "RAM290119C00005000", "bid": 4.8, "bid_size": 43.0, "ask": 6.6, "ask_size": 84.0, "iv": 1.1661, "open_interest": 52.0, "volume": 1.0, "delta": 0.9138, "gamma": 0.0171, "vega": 0.0241, "theta": -0.0009, "rho": 0.0328, "theo": 5.4805, "change": 0.3, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-02T11:13:30", "percent_change": 5.50459, "prev_day_close": 5.45000004768372}, {"option": "RAM290119P00005000", "bid": 1.95, "bid_size": 163.0, "ask": 3.9, "ask_size": 112.0, "iv": 1.1018, "open_interest": 112.0, "volume": 1.0, "delta": -0.1354, "gamma": 0.019, "vega": 0.0249, "theta": -0.0015, "rho": -0.0506, "theo": 2.1042, "change": -0.225, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T09:47:28", "percent_change": -9.67742, "prev_day_close": 2.32499998807907}, {"option": "RAM290119C00006000", "bid": 4.4, "bid_size": 36.0, "ask": 6.3, "ask_size": 51.0, "iv": 1.1274, "open_interest": 20.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0195, "vega": 0.0274, "theta": -0.0012, "rho": 0.0347, "theo": 5.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-08T12:22:02", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "RAM290119P00006000", "bid": 1.55, "bid_size": 178.0, "ask": 4.3, "ask_size": 140.0, "iv": 1.1339, "open_interest": 3.0, "volume": 0.0, "delta": -0.164, "gamma": 0.022, "vega": 0.0282, "theta": -0.0017, "rho": -0.062, "theo": 2.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-10-13T10:35:00", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "RAM290119C00007000", "bid": 4.0, "bid_size": 20.0, "ask": 6.1, "ask_size": 27.0, "iv": 1.1037, "open_interest": 11.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0214, "vega": 0.0301, "theta": -0.0014, "rho": 0.0359, "theo": 4.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-26T09:35:35", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "RAM290119P00007000", "bid": 2.2, "bid_size": 192.0, "ask": 5.0, "ask_size": 65.0, "iv": 1.1239, "open_interest": 17.0, "volume": 0.0, "delta": -0.1913, "gamma": 0.0245, "vega": 0.0309, "theta": -0.0019, "rho": -0.0727, "theo": 3.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T11:13:18", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "RAM290119C00008000", "bid": 4.3, "bid_size": 82.0, "ask": 5.4, "ask_size": 163.0, "iv": 1.1073, "open_interest": 290.0, "volume": 0.0, "delta": 0.8418, "gamma": 0.023, "vega": 0.0324, "theta": -0.0016, "rho": 0.0368, "theo": 4.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T12:23:22", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "RAM290119P00008000", "bid": 2.8, "bid_size": 103.0, "ask": 5.8, "ask_size": 49.0, "iv": 1.1147, "open_interest": 40.0, "volume": 0.0, "delta": -0.2172, "gamma": 0.0268, "vega": 0.0333, "theta": -0.002, "rho": -0.0832, "theo": 4.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.21, "last_trade_time": "2026-10-22T14:33:30", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "RAM290119C00009000", "bid": 3.8, "bid_size": 89.0, "ask": 5.8, "ask_size": 85.0, "iv": 1.1493, "open_interest": 106.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.0244, "vega": 0.0344, "theta": -0.0018, "rho": 0.0374, "theo": 4.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-28T10:28:53", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "RAM290119P00009000", "bid": 2.55, "bid_size": 31.0, "ask": 7.4, "ask_size": 28.0, "iv": 1.0928, "open_interest": 10.0, "volume": 0.0, "delta": -0.2419, "gamma": 0.0289, "vega": 0.0352, "theta": -0.0021, "rho": -0.093, "theo": 4.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-10-30T09:42:39", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "RAM290119C00010000", "bid": 3.8, "bid_size": 245.0, "ask": 5.7, "ask_size": 251.0, "iv": 1.1832, "open_interest": 506.0, "volume": 0.0, "delta": 0.801, "gamma": 0.0256, "vega": 0.0361, "theta": -0.0019, "rho": 0.0379, "theo": 4.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.59, "last_trade_time": "2026-10-30T15:52:15", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "RAM290119P00010000", "bid": 4.5, "bid_size": 34.0, "ask": 7.6, "ask_size": 36.0, "iv": 1.1787, "open_interest": 18.0, "volume": 0.0, "delta": -0.2655, "gamma": 0.0308, "vega": 0.0368, "theta": -0.0022, "rho": -0.102, "theo": 5.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-28T14:42:22", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "RAM290119C00011000", "bid": 2.75, "bid_size": 9.0, "ask": 5.6, "ask_size": 5.0, "iv": 1.0667, "open_interest": 2.0, "volume": 0.0, "delta": 0.7824, "gamma": 0.0266, "vega": 0.0376, "theta": -0.002, "rho": 0.0382, "theo": 4.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-23T14:09:23", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "RAM290119P00011000", "bid": 5.3, "bid_size": 48.0, "ask": 8.4, "ask_size": 40.0, "iv": 1.1794, "open_interest": 32.0, "volume": 0.0, "delta": -0.2882, "gamma": 0.0326, "vega": 0.0382, "theta": -0.0023, "rho": -0.1109, "theo": 6.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-09T09:48:31", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "RAM290119C00012000", "bid": 3.2, "bid_size": 24.0, "ask": 5.5, "ask_size": 17.0, "iv": 1.1518, "open_interest": 7.0, "volume": 0.0, "delta": 0.7648, "gamma": 0.0275, "vega": 0.0389, "theta": -0.0021, "rho": 0.0384, "theo": 4.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-10-16T14:57:39", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "RAM290119P00012000", "bid": 6.1, "bid_size": 51.0, "ask": 9.0, "ask_size": 45.0, "iv": 1.1499, "open_interest": 30.0, "volume": 0.0, "delta": -0.31, "gamma": 0.0342, "vega": 0.0393, "theta": -0.0024, "rho": -0.1186, "theo": 7.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.94, "last_trade_time": "2026-10-15T14:32:04", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "RAM290119C00013000", "bid": 3.5, "bid_size": 93.0, "ask": 4.6, "ask_size": 112.0, "iv": 1.1084, "open_interest": 164.0, "volume": 0.0, "delta": 0.748, "gamma": 0.0282, "vega": 0.0401, "theta": -0.0022, "rho": 0.0384, "theo": 3.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-26T10:56:04", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "RAM290119P00013000", "bid": 7.0, "bid_size": 30.0, "ask": 10.1, "ask_size": 31.0, "iv": 1.1963, "open_interest": 1.0, "volume": 0.0, "delta": -0.331, "gamma": 0.0357, "vega": 0.0403, "theta": -0.0024, "rho": -0.1262, "theo": 8.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-10-01T15:46:16", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "RAM290119C00014000", "bid": 3.4, "bid_size": 98.0, "ask": 4.3, "ask_size": 125.0, "iv": 1.0901, "open_interest": 110.0, "volume": 87.0, "delta": 0.7321, "gamma": 0.0289, "vega": 0.0411, "theta": -0.0023, "rho": 0.0385, "theo": 3.8172, "change": 0.2, "open": 4.1, "high": 4.1, "low": 3.7, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T11:55:21", "percent_change": 5.12821, "prev_day_close": 3.89999985694885}, {"option": "RAM290119P00014000", "bid": 7.8, "bid_size": 35.0, "ask": 10.9, "ask_size": 36.0, "iv": 1.1871, "open_interest": 1.0, "volume": 0.0, "delta": -0.3512, "gamma": 0.0372, "vega": 0.041, "theta": -0.0024, "rho": -0.133, "theo": 8.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-10-21T11:53:41", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "RAM290119C00015000", "bid": 2.25, "bid_size": 108.0, "ask": 5.1, "ask_size": 104.0, "iv": 1.0768, "open_interest": 134.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0295, "vega": 0.042, "theta": -0.0024, "rho": 0.0385, "theo": 3.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-10-23T14:22:42", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "RAM290119P00015000", "bid": 8.6, "bid_size": 35.0, "ask": 12.0, "ask_size": 43.0, "iv": 1.2136, "open_interest": 3.0, "volume": 0.0, "delta": -0.371, "gamma": 0.0386, "vega": 0.0416, "theta": -0.0025, "rho": -0.139, "theo": 9.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.09, "last_trade_time": "2026-10-01T11:19:45", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "RAM290119C00016000", "bid": 2.9, "bid_size": 51.0, "ask": 4.3, "ask_size": 28.0, "iv": 1.0855, "open_interest": 3.0, "volume": 0.0, "delta": 0.7026, "gamma": 0.03, "vega": 0.0427, "theta": -0.0024, "rho": 0.0384, "theo": 3.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-19T10:07:03", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "RAM290119P00016000", "bid": 9.5, "bid_size": 18.0, "ask": 12.9, "ask_size": 18.0, "iv": 1.2248, "open_interest": 3.0, "volume": 0.0, "delta": -0.3901, "gamma": 0.04, "vega": 0.042, "theta": -0.0025, "rho": -0.1449, "theo": 10.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-10-21T14:48:35", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "RAM290119C00017000", "bid": 2.05, "bid_size": 41.0, "ask": 4.9, "ask_size": 51.0, "iv": 1.0808, "open_interest": 0.0, "volume": 0.0, "delta": 0.6888, "gamma": 0.0305, "vega": 0.0434, "theta": -0.0025, "rho": 0.0382, "theo": 3.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.97, "last_trade_time": "2026-10-15T14:09:39", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "RAM290119P00017000", "bid": 10.1, "bid_size": 16.0, "ask": 13.2, "ask_size": 16.0, "iv": 1.1244, "open_interest": 0.0, "volume": 0.0, "delta": -0.4084, "gamma": 0.0412, "vega": 0.0424, "theta": -0.0025, "rho": -0.1502, "theo": 11.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-27T13:51:13", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "RAM290119C00018000", "bid": 2.55, "bid_size": 48.0, "ask": 4.8, "ask_size": 66.0, "iv": 1.1494, "open_interest": 1.0, "volume": 0.0, "delta": 0.6756, "gamma": 0.0309, "vega": 0.044, "theta": -0.0026, "rho": 0.0381, "theo": 3.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-13T15:04:36", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "RAM290119P00018000", "bid": 11.2, "bid_size": 18.0, "ask": 14.3, "ask_size": 17.0, "iv": 1.18, "open_interest": 0.0, "volume": 0.0, "delta": -0.4264, "gamma": 0.0424, "vega": 0.0425, "theta": -0.0025, "rho": -0.1551, "theo": 12.3513, "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": 12.4499998092651}, {"option": "RAM290119C00019000", "bid": 2.45, "bid_size": 46.0, "ask": 4.7, "ask_size": 54.0, "iv": 1.1469, "open_interest": 11.0, "volume": 0.0, "delta": 0.663, "gamma": 0.0312, "vega": 0.0445, "theta": -0.0026, "rho": 0.038, "theo": 3.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-26T12:03:05", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "RAM290119P00019000", "bid": 12.0, "bid_size": 18.0, "ask": 15.5, "ask_size": 17.0, "iv": 1.21, "open_interest": 0.0, "volume": 0.0, "delta": -0.4439, "gamma": 0.0436, "vega": 0.0426, "theta": -0.0026, "rho": -0.1587, "theo": 13.2274, "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": 13.25}, {"option": "RAM290119C00020000", "bid": 2.2, "bid_size": 65.0, "ask": 4.6, "ask_size": 72.0, "iv": 1.1264, "open_interest": 14.0, "volume": 0.0, "delta": 0.6509, "gamma": 0.0315, "vega": 0.0449, "theta": -0.0026, "rho": 0.0378, "theo": 3.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T15:15:47", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "RAM290119P00020000", "bid": 12.9, "bid_size": 19.0, "ask": 16.3, "ask_size": 15.0, "iv": 1.2022, "open_interest": 0.0, "volume": 0.0, "delta": -0.461, "gamma": 0.0448, "vega": 0.0425, "theta": -0.0026, "rho": -0.1614, "theo": 14.1109, "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": 13.9000000953674}, {"option": "RAM290119C00021000", "bid": 1.65, "bid_size": 63.0, "ask": 4.5, "ask_size": 66.0, "iv": 1.0725, "open_interest": 31.0, "volume": 0.0, "delta": 0.6393, "gamma": 0.0318, "vega": 0.0453, "theta": -0.0027, "rho": 0.0376, "theo": 3.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.93, "last_trade_time": "2026-10-06T15:38:16", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "RAM290119P00021000", "bid": 13.8, "bid_size": 18.0, "ask": 16.5, "ask_size": 11.0, "iv": 1.1222, "open_interest": 0.0, "volume": 0.0, "delta": -0.4778, "gamma": 0.046, "vega": 0.0424, "theta": -0.0026, "rho": -0.1659, "theo": 15.0015, "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": 15.1000003814697}, {"option": "RAM290119C00022000", "bid": 1.6, "bid_size": 67.0, "ask": 4.4, "ask_size": 53.0, "iv": 1.0733, "open_interest": 7.0, "volume": 0.0, "delta": 0.6281, "gamma": 0.032, "vega": 0.0457, "theta": -0.0027, "rho": 0.0373, "theo": 3.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-10-23T15:56:30", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "RAM290119P00022000", "bid": 14.7, "bid_size": 18.0, "ask": 17.8, "ask_size": 19.0, "iv": 1.1711, "open_interest": 1.0, "volume": 0.0, "delta": -0.4941, "gamma": 0.0471, "vega": 0.0423, "theta": -0.0026, "rho": -0.1699, "theo": 15.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-10-20T12:00:13", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "RAM290119C00023000", "bid": 2.1, "bid_size": 71.0, "ask": 4.4, "ask_size": 85.0, "iv": 1.1444, "open_interest": 27.0, "volume": 0.0, "delta": 0.6174, "gamma": 0.0322, "vega": 0.046, "theta": -0.0028, "rho": 0.0371, "theo": 2.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-10-28T14:29:01", "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "RAM290119P00023000", "bid": 15.6, "bid_size": 36.0, "ask": 18.7, "ask_size": 41.0, "iv": 1.1714, "open_interest": 0.0, "volume": 0.0, "delta": -0.5097, "gamma": 0.0481, "vega": 0.0422, "theta": -0.0026, "rho": -0.1708, "theo": 16.7984, "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": 17.0999999046326}, {"option": "RAM290119C00024000", "bid": 2.4, "bid_size": 81.0, "ask": 3.2, "ask_size": 103.0, "iv": 1.0618, "open_interest": 63.0, "volume": 6.0, "delta": 0.6071, "gamma": 0.0323, "vega": 0.0462, "theta": -0.0028, "rho": 0.0368, "theo": 2.9252, "change": -0.285, "open": 3.2, "high": 3.2, "low": 2.89, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-11-02T15:33:35", "percent_change": -8.97638, "prev_day_close": 3.17500001192093}, {"option": "RAM290119P00024000", "bid": 16.1, "bid_size": 36.0, "ask": 19.2, "ask_size": 32.0, "iv": 1.0754, "open_interest": 1.0, "volume": 0.0, "delta": -0.5252, "gamma": 0.0491, "vega": 0.0417, "theta": -0.0025, "rho": -0.1737, "theo": 17.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-10-19T12:28:27", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "RAM290119C00025000", "bid": 2.3, "bid_size": 88.0, "ask": 3.1, "ask_size": 60.0, "iv": 1.0549, "open_interest": 26.0, "volume": 3.0, "delta": 0.5972, "gamma": 0.0325, "vega": 0.0464, "theta": -0.0028, "rho": 0.0366, "theo": 2.8599, "change": 0.125, "open": 3.0, "high": 3.0, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T15:33:35", "percent_change": 4.6729, "prev_day_close": 2.67499995231628}, {"option": "RAM290119P00025000", "bid": 17.4, "bid_size": 83.0, "ask": 20.4, "ask_size": 78.0, "iv": 1.1571, "open_interest": 62.0, "volume": 0.0, "delta": -0.5405, "gamma": 0.0502, "vega": 0.0415, "theta": -0.0025, "rho": -0.176, "theo": 18.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.18, "last_trade_time": "2026-10-19T12:30:29", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "RAM290119C00030000", "bid": 2.05, "bid_size": 145.0, "ask": 2.9, "ask_size": 145.0, "iv": 1.0702, "open_interest": 213.0, "volume": 27.0, "delta": 0.5524, "gamma": 0.0329, "vega": 0.047, "theta": -0.0029, "rho": 0.0353, "theo": 2.5745, "change": -0.025, "open": 2.5, "high": 2.75, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-02T14:14:34", "percent_change": -1.0101, "prev_day_close": 2.47500002384186}, {"option": "RAM290119P00030000", "bid": 21.9, "bid_size": 54.0, "ask": 25.0, "ask_size": 62.0, "iv": 1.1445, "open_interest": 24.0, "volume": 0.0, "delta": -0.6127, "gamma": 0.0551, "vega": 0.0389, "theta": -0.0024, "rho": -0.1808, "theo": 23.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-10-28T14:49:56", "percent_change": 0.0, "prev_day_close": 23.1500005722046}], "symbol": "RAM", "security_type": "stock", "exchange_id": 2, "current_price": 7.62, "price_change": -0.57, "price_change_percent": -6.9597, "bid": 7.74, "ask": 7.86, "bid_size": 100, "ask_size": 100, "open": 8.65, "high": 8.655, "low": 7.605, "close": 7.62, "prev_day_close": 8.19, "volume": 16666053, "iv30": 131.489, "iv30_change": 3.171, "iv30_change_percent": 2.4712, "seqno": 10521135372, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "RAM"}