{"timestamp": "2026-11-09 23:37:53", "data": {"options": [{"option": "RAMZ261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0025, "vega": 0.0007, "theta": -0.0154, "rho": 0.0006, "theo": 15.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-01T12:32:41", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "RAMZ261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.2163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0021, "vega": 0.0011, "theta": -0.0151, "rho": -0.0001, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 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": "RAMZ261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0032, "vega": 0.0009, "theta": -0.0171, "rho": 0.0007, "theo": 14.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "RAMZ261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7719, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0027, "vega": 0.0013, "theta": -0.0164, "rho": -0.0001, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 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": "RAMZ261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0041, "vega": 0.0012, "theta": -0.019, "rho": 0.0009, "theo": 13.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "RAMZ261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0035, "vega": 0.0015, "theta": -0.018, "rho": -0.0001, "theo": 0.0702, "change": 0.0, "open": 0.0, "high": 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": "RAMZ261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0052, "vega": 0.0014, "theta": -0.0208, "rho": 0.0011, "theo": 12.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-10-05T12:31:24", "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "RAMZ261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0383, "open_interest": 1.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0046, "vega": 0.0018, "theta": -0.0199, "rho": -0.0002, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T11:35:51", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RAMZ261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0067, "vega": 0.0018, "theta": -0.0234, "rho": 0.0012, "theo": 11.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.51, "last_trade_time": "2026-10-09T12:39:34", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "RAMZ261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7268, "open_interest": 4.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0061, "vega": 0.0022, "theta": -0.0223, "rho": -0.0002, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-09T14:11:28", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RAMZ261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0087, "vega": 0.0024, "theta": -0.0267, "rho": 0.0016, "theo": 10.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "RAMZ261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4426, "open_interest": 3.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.008, "vega": 0.0027, "theta": -0.0254, "rho": -0.0003, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-06T10:26:50", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RAMZ261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0112, "vega": 0.003, "theta": -0.0306, "rho": 0.0018, "theo": 9.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-13T12:47:54", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "RAMZ261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1804, "open_interest": 1.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0105, "vega": 0.0033, "theta": -0.0293, "rho": -0.0004, "theo": 0.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-01T10:09:20", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RAMZ261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.674, "open_interest": 4.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0148, "vega": 0.0038, "theta": -0.0354, "rho": 0.0021, "theo": 8.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-05T15:54:50", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "RAMZ261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9364, "open_interest": 1.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.014, "vega": 0.0041, "theta": -0.0342, "rho": -0.0005, "theo": 0.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T12:52:23", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RAMZ261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4712, "open_interest": 27.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0194, "vega": 0.0048, "theta": -0.0416, "rho": 0.0024, "theo": 7.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-05T15:53:34", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "RAMZ261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0185, "vega": 0.0052, "theta": -0.0405, "rho": -0.0006, "theo": 0.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-02T12:43:49", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RAMZ261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5198, "open_interest": 74.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0252, "vega": 0.0062, "theta": -0.0494, "rho": 0.0027, "theo": 7.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T13:52:56", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "RAMZ261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.581, "open_interest": 27.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0243, "vega": 0.0064, "theta": -0.0484, "rho": -0.0008, "theo": 0.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T15:29:32", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RAMZ261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4713, "open_interest": 60.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0321, "vega": 0.0078, "theta": -0.059, "rho": 0.0029, "theo": 6.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-10-30T11:47:20", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "RAMZ261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4403, "open_interest": 3.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0313, "vega": 0.008, "theta": -0.0581, "rho": -0.0011, "theo": 0.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-29T09:32:04", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RAMZ261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4922, "open_interest": 6.0, "volume": 0.0, "delta": 0.838, "gamma": 0.0399, "vega": 0.0096, "theta": -0.0702, "rho": 0.0032, "theo": 5.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-05T15:59:09", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "RAMZ261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4339, "open_interest": 10.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.0392, "vega": 0.0097, "theta": -0.0694, "rho": -0.0015, "theo": 0.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T10:43:52", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "RAMZ261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5361, "open_interest": 1.0, "volume": 0.0, "delta": 0.7865, "gamma": 0.0476, "vega": 0.0114, "theta": -0.0824, "rho": 0.0033, "theo": 4.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-30T09:43:16", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "RAMZ261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4397, "open_interest": 2.0, "volume": 0.0, "delta": -0.213, "gamma": 0.047, "vega": 0.0115, "theta": -0.0818, "rho": -0.002, "theo": 0.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-11-02T12:43:49", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "RAMZ261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5527, "open_interest": 7.0, "volume": 0.0, "delta": 0.727, "gamma": 0.0542, "vega": 0.0131, "theta": -0.0945, "rho": 0.0033, "theo": 3.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T10:58:27", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "RAMZ261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5053, "open_interest": 2.0, "volume": 1.0, "delta": -0.2717, "gamma": 0.0536, "vega": 0.0131, "theta": -0.0938, "rho": -0.0026, "theo": 1.1862, "change": 0.075, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T09:38:02", "percent_change": 10.3448, "prev_day_close": 0.724999994039536}, {"option": "RAMZ261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5517, "open_interest": 50.0, "volume": 0.0, "delta": 0.6634, "gamma": 0.0587, "vega": 0.0144, "theta": -0.1052, "rho": 0.0032, "theo": 3.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-22T15:51:17", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "RAMZ261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5243, "open_interest": 50.0, "volume": 0.0, "delta": -0.3347, "gamma": 0.0581, "vega": 0.0144, "theta": -0.1044, "rho": -0.0033, "theo": 1.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T12:18:33", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "RAMZ261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6035, "open_interest": 4.0, "volume": 2.0, "delta": 0.5995, "gamma": 0.061, "vega": 0.0152, "theta": -0.1135, "rho": 0.003, "theo": 2.8384, "change": -2.87, "open": 2.88, "high": 2.88, "low": 2.88, "tick": "no_change", "last_trade_price": 2.88, "last_trade_time": "2026-11-09T11:09:08", "percent_change": -49.913, "prev_day_close": 5.75}, {"option": "RAMZ261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6092, "open_interest": 0.0, "volume": 0.0, "delta": -0.3979, "gamma": 0.0605, "vega": 0.0152, "theta": -0.1126, "rho": -0.004, "theo": 2.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "RAMZ261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6093, "open_interest": 145.0, "volume": 10.0, "delta": 0.5384, "gamma": 0.0613, "vega": 0.0157, "theta": -0.1191, "rho": 0.0028, "theo": 2.4322, "change": -1.95, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T10:01:03", "percent_change": -37.8641, "prev_day_close": 5.14999985694885}, {"option": "RAMZ261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5502, "open_interest": 0.0, "volume": 0.0, "delta": -0.4584, "gamma": 0.0608, "vega": 0.0156, "theta": -0.1182, "rho": -0.0047, "theo": 2.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RAMZ261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6238, "open_interest": 94.0, "volume": 5.0, "delta": 0.4819, "gamma": 0.0601, "vega": 0.0157, "theta": -0.1221, "rho": 0.0026, "theo": 2.0934, "change": -2.15, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T10:35:05", "percent_change": -46.2366, "prev_day_close": 4.64999985694885}, {"option": "RAMZ261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6281, "open_interest": 0.0, "volume": 0.0, "delta": -0.5145, "gamma": 0.0597, "vega": 0.0157, "theta": -0.1211, "rho": -0.0054, "theo": 3.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "RAMZ261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6831, "open_interest": 2.0, "volume": 0.0, "delta": 0.4307, "gamma": 0.0579, "vega": 0.0155, "theta": -0.1229, "rho": 0.0024, "theo": 1.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T15:59:28", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "RAMZ261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6712, "open_interest": 1.0, "volume": 0.0, "delta": -0.5653, "gamma": 0.0575, "vega": 0.0155, "theta": -0.1218, "rho": -0.0061, "theo": 4.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-22T12:34:59", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "RAMZ261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.696, "open_interest": 4.0, "volume": 4.0, "delta": 0.3849, "gamma": 0.055, "vega": 0.0151, "theta": -0.1219, "rho": 0.0022, "theo": 1.5734, "change": -1.9, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T11:00:46", "percent_change": -51.3513, "prev_day_close": 3.69999992847443}, {"option": "RAMZ261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7006, "open_interest": 0.0, "volume": 0.0, "delta": -0.6108, "gamma": 0.0547, "vega": 0.015, "theta": -0.1208, "rho": -0.0067, "theo": 4.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "RAMZ261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7147, "open_interest": 0.0, "volume": 0.0, "delta": 0.3442, "gamma": 0.0518, "vega": 0.0145, "theta": -0.1196, "rho": 0.002, "theo": 1.373, "change": 0.0, "open": 0.0, "high": 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": "RAMZ261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7719, "open_interest": 0.0, "volume": 0.0, "delta": -0.6512, "gamma": 0.0515, "vega": 0.0145, "theta": -0.1184, "rho": -0.0073, "theo": 5.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "RAMZ261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7624, "open_interest": 0.0, "volume": 1.0, "delta": 0.3082, "gamma": 0.0485, "vega": 0.0139, "theta": -0.1162, "rho": 0.0018, "theo": 1.2036, "change": -1.35, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T09:56:44", "percent_change": -44.2623, "prev_day_close": 3.05000007152557}, {"option": "RAMZ261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.75, "open_interest": 0.0, "volume": 0.0, "delta": -0.6869, "gamma": 0.0483, "vega": 0.0138, "theta": -0.1149, "rho": -0.0079, "theo": 6.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "RAMZ261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7709, "open_interest": 0.0, "volume": 0.0, "delta": 0.2764, "gamma": 0.0452, "vega": 0.0132, "theta": -0.1121, "rho": 0.0016, "theo": 1.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "RAMZ261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8166, "open_interest": 0.0, "volume": 0.0, "delta": -0.7186, "gamma": 0.045, "vega": 0.0132, "theta": -0.1108, "rho": -0.0085, "theo": 7.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "RAMZ261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7987, "open_interest": 2.0, "volume": 2.0, "delta": 0.2483, "gamma": 0.042, "vega": 0.0125, "theta": -0.1076, "rho": 0.0015, "theo": 0.9351, "change": -1.525, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:11:40", "percent_change": -60.396, "prev_day_close": 2.52499997615814}, {"option": "RAMZ261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8684, "open_interest": 0.0, "volume": 0.0, "delta": -0.7465, "gamma": 0.0418, "vega": 0.0124, "theta": -0.1062, "rho": -0.009, "theo": 8.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "RAMZ261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8529, "open_interest": 1.0, "volume": 8.0, "delta": 0.2234, "gamma": 0.039, "vega": 0.0118, "theta": -0.1027, "rho": 0.0013, "theo": 0.8283, "change": -1.525, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T13:56:54", "percent_change": -65.5914, "prev_day_close": 2.32499992847443}, {"option": "RAMZ261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8626, "open_interest": 0.0, "volume": 0.0, "delta": -0.7712, "gamma": 0.0388, "vega": 0.0117, "theta": -0.1013, "rho": -0.0095, "theo": 9.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "RAMZ261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 21.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "RAMZ261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.3025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0006, "theta": -0.004, "rho": -0.0001, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 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": "RAMZ261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0005, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 20.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "RAMZ261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0005, "vega": 0.001, "theta": -0.0049, "rho": -0.0002, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 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": "RAMZ261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0058, "rho": 0.0002, "theo": 19.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "RAMZ261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0008, "vega": 0.0014, "theta": -0.0054, "rho": -0.0002, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 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": "RAMZ261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0066, "rho": 0.0003, "theo": 18.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "RAMZ261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0011, "vega": 0.0017, "theta": -0.0059, "rho": -0.0003, "theo": 0.0778, "change": 0.0, "open": 0.0, "high": 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": "RAMZ261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0017, "vega": 0.0006, "theta": -0.0079, "rho": 0.0005, "theo": 17.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "RAMZ261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0016, "vega": 0.0021, "theta": -0.0064, "rho": -0.0004, "theo": 0.0858, "change": 0.0, "open": 0.0, "high": 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": "RAMZ261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0025, "vega": 0.0007, "theta": -0.0098, "rho": 0.0006, "theo": 16.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "RAMZ261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5091, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0021, "vega": 0.0025, "theta": -0.0069, "rho": -0.0004, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 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": "RAMZ261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0037, "vega": 0.001, "theta": -0.0108, "rho": 0.0008, "theo": 15.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "RAMZ261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0028, "vega": 0.0031, "theta": -0.0077, "rho": -0.0006, "theo": 0.1109, "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": 0.224999994039536}, {"option": "RAMZ261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0052, "vega": 0.0019, "theta": -0.0108, "rho": 0.0016, "theo": 14.8159, "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": 18.1999998092651}, {"option": "RAMZ261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0037, "vega": 0.0038, "theta": -0.0086, "rho": -0.0007, "theo": 0.1306, "change": 0.0, "open": 0.0, "high": 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": "RAMZ261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0067, "vega": 0.0027, "theta": -0.0118, "rho": 0.0022, "theo": 13.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "RAMZ261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0049, "vega": 0.0046, "theta": -0.0098, "rho": -0.0009, "theo": 0.1575, "change": 0.0, "open": 0.0, "high": 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": "RAMZ261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0081, "vega": 0.0038, "theta": -0.0132, "rho": 0.003, "theo": 12.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "RAMZ261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0064, "vega": 0.0056, "theta": -0.0113, "rho": -0.0011, "theo": 0.1948, "change": 0.0, "open": 0.0, "high": 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": "RAMZ261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.01, "vega": 0.0054, "theta": -0.015, "rho": 0.0041, "theo": 11.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "RAMZ261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0083, "vega": 0.007, "theta": -0.0133, "rho": -0.0014, "theo": 0.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T12:56:28", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RAMZ261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2765, "open_interest": 1.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0124, "vega": 0.0072, "theta": -0.0172, "rho": 0.005, "theo": 10.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-03T15:15:07", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "RAMZ261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0107, "vega": 0.0086, "theta": -0.0157, "rho": -0.0018, "theo": 0.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T14:57:37", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RAMZ261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0152, "vega": 0.0094, "theta": -0.0199, "rho": 0.006, "theo": 10.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "RAMZ261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0135, "vega": 0.0105, "theta": -0.0186, "rho": -0.0024, "theo": 0.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "RAMZ261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.306, "open_interest": 1.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0184, "vega": 0.0119, "theta": -0.0233, "rho": 0.0071, "theo": 9.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T13:36:24", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "RAMZ261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2455, "open_interest": 10.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.0168, "vega": 0.0128, "theta": -0.0221, "rho": -0.0031, "theo": 0.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-06T10:28:38", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "RAMZ261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.348, "open_interest": 0.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0218, "vega": 0.0144, "theta": -0.0272, "rho": 0.0078, "theo": 8.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-06T15:09:26", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "RAMZ261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2701, "open_interest": 8.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0203, "vega": 0.0152, "theta": -0.026, "rho": -0.004, "theo": 0.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T13:38:43", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "RAMZ261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3461, "open_interest": 1.0, "volume": 0.0, "delta": 0.8415, "gamma": 0.0252, "vega": 0.0172, "theta": -0.0314, "rho": 0.0084, "theo": 7.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-20T11:39:48", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "RAMZ261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2592, "open_interest": 0.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0238, "vega": 0.0177, "theta": -0.0302, "rho": -0.0051, "theo": 1.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "RAMZ261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3443, "open_interest": 0.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0284, "vega": 0.0198, "theta": -0.0356, "rho": 0.0089, "theo": 6.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-06T13:32:41", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "RAMZ261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2641, "open_interest": 0.0, "volume": 0.0, "delta": -0.191, "gamma": 0.0271, "vega": 0.0202, "theta": -0.0345, "rho": -0.0064, "theo": 1.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "RAMZ261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3426, "open_interest": 0.0, "volume": 0.0, "delta": 0.765, "gamma": 0.0311, "vega": 0.0222, "theta": -0.0396, "rho": 0.0091, "theo": 6.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T14:00:05", "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "RAMZ261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3011, "open_interest": 0.0, "volume": 0.0, "delta": -0.2288, "gamma": 0.0299, "vega": 0.0224, "theta": -0.0386, "rho": -0.0078, "theo": 1.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "RAMZ261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3619, "open_interest": 60.0, "volume": 2.0, "delta": 0.7247, "gamma": 0.0332, "vega": 0.0242, "theta": -0.0433, "rho": 0.0091, "theo": 5.6837, "change": -2.85, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T11:10:51", "percent_change": -32.2034, "prev_day_close": 8.84999990463257}, {"option": "RAMZ261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.332, "open_interest": 0.0, "volume": 0.0, "delta": -0.2677, "gamma": 0.0322, "vega": 0.0244, "theta": -0.0423, "rho": -0.0092, "theo": 2.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "RAMZ261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3599, "open_interest": 13.0, "volume": 0.0, "delta": 0.6845, "gamma": 0.0348, "vega": 0.0258, "theta": -0.0466, "rho": 0.0091, "theo": 5.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T12:47:12", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "RAMZ261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.3066, "gamma": 0.0339, "vega": 0.0259, "theta": -0.0456, "rho": -0.0108, "theo": 2.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "RAMZ261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.415, "open_interest": 2.0, "volume": 0.0, "delta": 0.6453, "gamma": 0.0359, "vega": 0.0272, "theta": -0.0494, "rho": 0.0089, "theo": 4.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-09-04T15:57:35", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "RAMZ261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3956, "open_interest": 0.0, "volume": 0.0, "delta": -0.3448, "gamma": 0.0351, "vega": 0.0272, "theta": -0.0484, "rho": -0.0124, "theo": 3.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "RAMZ261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3975, "open_interest": 8.0, "volume": 0.0, "delta": 0.6075, "gamma": 0.0365, "vega": 0.0281, "theta": -0.0516, "rho": 0.0086, "theo": 4.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.38, "last_trade_time": "2026-11-05T09:47:00", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "RAMZ261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3608, "open_interest": 0.0, "volume": 0.0, "delta": -0.3817, "gamma": 0.0358, "vega": 0.0281, "theta": -0.0506, "rho": -0.014, "theo": 3.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "RAMZ261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4367, "open_interest": 0.0, "volume": 0.0, "delta": 0.5715, "gamma": 0.0368, "vega": 0.0288, "theta": -0.0533, "rho": 0.0084, "theo": 3.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "RAMZ261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3836, "open_interest": 0.0, "volume": 0.0, "delta": -0.4169, "gamma": 0.0361, "vega": 0.0287, "theta": -0.0523, "rho": -0.0156, "theo": 4.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "RAMZ261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4623, "open_interest": 200.0, "volume": 0.0, "delta": 0.5374, "gamma": 0.0367, "vega": 0.0292, "theta": -0.0546, "rho": 0.0081, "theo": 3.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-10-21T11:23:11", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "RAMZ261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4445, "open_interest": 0.0, "volume": 0.0, "delta": -0.4503, "gamma": 0.0361, "vega": 0.0291, "theta": -0.0536, "rho": -0.0172, "theo": 5.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "RAMZ261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4846, "open_interest": 0.0, "volume": 0.0, "delta": 0.5054, "gamma": 0.0364, "vega": 0.0293, "theta": -0.0555, "rho": 0.0078, "theo": 3.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-08-27T09:36:19", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "RAMZ261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3906, "open_interest": 0.0, "volume": 0.0, "delta": -0.4818, "gamma": 0.0358, "vega": 0.0292, "theta": -0.0544, "rho": -0.0188, "theo": 5.7985, "change": 0.0, "open": 0.0, "high": 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": "RAMZ261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4882, "open_interest": 66.0, "volume": 50.0, "delta": 0.4753, "gamma": 0.0359, "vega": 0.0293, "theta": -0.056, "rho": 0.0074, "theo": 3.0874, "change": -1.54, "open": 4.01, "high": 4.01, "low": 4.01, "tick": "no_change", "last_trade_price": 4.01, "last_trade_time": "2026-11-09T09:53:49", "percent_change": -27.7477, "prev_day_close": 5.54999995231628}, {"option": "RAMZ261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5489, "open_interest": 0.0, "volume": 0.0, "delta": -0.5114, "gamma": 0.0354, "vega": 0.0292, "theta": -0.0549, "rho": -0.0204, "theo": 6.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "RAMZ261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.491, "open_interest": 7.0, "volume": 0.0, "delta": 0.4472, "gamma": 0.0352, "vega": 0.0291, "theta": -0.0562, "rho": 0.0071, "theo": 2.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-06T14:00:48", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "RAMZ261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.527, "open_interest": 0.0, "volume": 0.0, "delta": -0.5391, "gamma": 0.0348, "vega": 0.029, "theta": -0.055, "rho": -0.0219, "theo": 7.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "RAMZ261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4849, "open_interest": 7.0, "volume": 0.0, "delta": 0.4209, "gamma": 0.0345, "vega": 0.0288, "theta": -0.0561, "rho": 0.0068, "theo": 2.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-30T14:14:48", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "RAMZ261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5658, "open_interest": 0.0, "volume": 0.0, "delta": -0.565, "gamma": 0.0341, "vega": 0.0287, "theta": -0.0549, "rho": -0.0234, "theo": 8.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "RAMZ261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5059, "open_interest": 30.0, "volume": 20.0, "delta": 0.3964, "gamma": 0.0336, "vega": 0.0284, "theta": -0.0558, "rho": 0.0064, "theo": 2.4463, "change": -1.34, "open": 3.16, "high": 3.16, "low": 3.16, "tick": "no_change", "last_trade_price": 3.16, "last_trade_time": "2026-11-09T09:52:47", "percent_change": -29.7778, "prev_day_close": 4.5}, {"option": "RAMZ261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.545, "open_interest": 0.0, "volume": 0.0, "delta": -0.5892, "gamma": 0.0333, "vega": 0.0283, "theta": -0.0546, "rho": -0.0248, "theo": 8.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "RAMZ261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5019, "open_interest": 8.0, "volume": 3.0, "delta": 0.3736, "gamma": 0.0327, "vega": 0.0279, "theta": -0.0553, "rho": 0.0062, "theo": 2.2714, "change": -2.1, "open": 2.4, "high": 2.4, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:25:58", "percent_change": -48.8372, "prev_day_close": 4.29999995231628}, {"option": "RAMZ261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6057, "open_interest": 0.0, "volume": 0.0, "delta": -0.6118, "gamma": 0.0324, "vega": 0.0278, "theta": -0.054, "rho": -0.0262, "theo": 9.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "RAMZ261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5277, "open_interest": 1.0, "volume": 0.0, "delta": 0.3522, "gamma": 0.0318, "vega": 0.0274, "theta": -0.0547, "rho": 0.0059, "theo": 2.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T14:06:24", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "RAMZ261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6073, "open_interest": 0.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.0315, "vega": 0.0273, "theta": -0.0533, "rho": -0.0276, "theo": 10.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "RAMZ261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5292, "open_interest": 1.0, "volume": 0.0, "delta": 0.3323, "gamma": 0.0308, "vega": 0.0268, "theta": -0.0539, "rho": 0.0056, "theo": 1.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-11-05T09:39:27", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "RAMZ261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5842, "open_interest": 0.0, "volume": 0.0, "delta": -0.6525, "gamma": 0.0306, "vega": 0.0267, "theta": -0.0525, "rho": -0.0289, "theo": 11.3949, "change": 0.0, "open": 0.0, "high": 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": "RAMZ261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5342, "open_interest": 1.0, "volume": 0.0, "delta": 0.3138, "gamma": 0.0299, "vega": 0.0261, "theta": -0.053, "rho": 0.0053, "theo": 1.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T10:49:10", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "RAMZ261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6113, "open_interest": 0.0, "volume": 0.0, "delta": -0.6709, "gamma": 0.0296, "vega": 0.026, "theta": -0.0515, "rho": -0.0302, "theo": 12.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "RAMZ261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5638, "open_interest": 0.0, "volume": 0.0, "delta": 0.2965, "gamma": 0.0289, "vega": 0.0255, "theta": -0.052, "rho": 0.005, "theo": 1.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "RAMZ261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6147, "open_interest": 0.0, "volume": 0.0, "delta": -0.688, "gamma": 0.0287, "vega": 0.0254, "theta": -0.0505, "rho": -0.0314, "theo": 13.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "RAMZ261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5692, "open_interest": 9.0, "volume": 7.0, "delta": 0.2803, "gamma": 0.0279, "vega": 0.0248, "theta": -0.051, "rho": 0.0048, "theo": 1.6003, "change": -1.575, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T11:01:11", "percent_change": -48.8372, "prev_day_close": 3.22499990463257}, {"option": "RAMZ261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6132, "open_interest": 1.0, "volume": 0.0, "delta": -0.7041, "gamma": 0.0277, "vega": 0.0248, "theta": -0.0494, "rho": -0.0327, "theo": 14.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-10-15T09:34:37", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "RAMZ261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6014, "open_interest": 0.0, "volume": 0.0, "delta": 0.2652, "gamma": 0.027, "vega": 0.0242, "theta": -0.0499, "rho": 0.0046, "theo": 1.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "RAMZ261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6067, "open_interest": 0.0, "volume": 0.0, "delta": -0.7191, "gamma": 0.0268, "vega": 0.0241, "theta": -0.0483, "rho": -0.0338, "theo": 14.9101, "change": 0.0, "open": 0.0, "high": 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": "RAMZ261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5985, "open_interest": 0.0, "volume": 0.0, "delta": 0.2511, "gamma": 0.0261, "vega": 0.0235, "theta": -0.0488, "rho": 0.0044, "theo": 1.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "RAMZ261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5731, "open_interest": 0.0, "volume": 0.0, "delta": -0.7331, "gamma": 0.0259, "vega": 0.0234, "theta": -0.0471, "rho": -0.0349, "theo": 15.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "RAMZ261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5798, "open_interest": 27.0, "volume": 12.0, "delta": 0.2379, "gamma": 0.0252, "vega": 0.0229, "theta": -0.0476, "rho": 0.0041, "theo": 1.3164, "change": -1.375, "open": 1.9, "high": 1.9, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T13:06:05", "percent_change": -51.4019, "prev_day_close": 2.67499995231628}, {"option": "RAMZ261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6004, "open_interest": 0.0, "volume": 0.0, "delta": -0.7463, "gamma": 0.025, "vega": 0.0228, "theta": -0.0459, "rho": -0.0361, "theo": 16.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "RAMZ270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0007, "vega": 0.0004, "theta": -0.005, "rho": 0.0002, "theo": 21.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "RAMZ270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0021, "theta": -0.0027, "rho": -0.001, "theo": 0.1849, "change": 0.0, "open": 0.0, "high": 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": "RAMZ270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0015, "vega": 0.0011, "theta": -0.0059, "rho": 0.0007, "theo": 20.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "RAMZ270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8981, "open_interest": 1.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0007, "vega": 0.0037, "theta": -0.0038, "rho": -0.0016, "theo": 0.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RAMZ270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0023, "vega": 0.0022, "theta": -0.0063, "rho": 0.0016, "theo": 19.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "RAMZ270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0012, "vega": 0.0051, "theta": -0.0044, "rho": -0.0022, "theo": 0.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RAMZ270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0032, "vega": 0.0034, "theta": -0.0073, "rho": 0.0026, "theo": 18.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "RAMZ270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9931, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0018, "vega": 0.0066, "theta": -0.005, "rho": -0.0027, "theo": 0.3253, "change": 0.0, "open": 0.0, "high": 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": "RAMZ270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.004, "vega": 0.0044, "theta": -0.0072, "rho": 0.0036, "theo": 17.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "RAMZ270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0024, "vega": 0.0081, "theta": -0.0055, "rho": -0.0034, "theo": 0.3698, "change": 0.0, "open": 0.0, "high": 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": "RAMZ270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.005, "vega": 0.0061, "theta": -0.0077, "rho": 0.0051, "theo": 16.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "RAMZ270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5822, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0032, "vega": 0.0098, "theta": -0.0061, "rho": -0.0041, "theo": 0.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RAMZ270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0061, "vega": 0.008, "theta": -0.0081, "rho": 0.0067, "theo": 15.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "RAMZ270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0042, "vega": 0.0117, "theta": -0.0067, "rho": -0.005, "theo": 0.4923, "change": 0.0, "open": 0.0, "high": 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": "RAMZ270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3809, "open_interest": 1.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0074, "vega": 0.0105, "theta": -0.0086, "rho": 0.0088, "theo": 14.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-08T11:57:41", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "RAMZ270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3196, "open_interest": 2.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0053, "vega": 0.0139, "theta": -0.0075, "rho": -0.006, "theo": 0.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T15:08:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RAMZ270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2415, "open_interest": 1.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0087, "vega": 0.0131, "theta": -0.0096, "rho": 0.0107, "theo": 14.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-06T10:30:13", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "RAMZ270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2534, "open_interest": 2.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0065, "vega": 0.0163, "theta": -0.0084, "rho": -0.0074, "theo": 0.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-05T14:50:44", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RAMZ270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3254, "open_interest": 17.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0101, "vega": 0.0163, "theta": -0.0106, "rho": 0.013, "theo": 13.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-10-19T10:23:14", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "RAMZ270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1717, "open_interest": 0.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.0079, "vega": 0.0191, "theta": -0.0094, "rho": -0.009, "theo": 0.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "RAMZ270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1689, "open_interest": 1.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0116, "vega": 0.0197, "theta": -0.0116, "rho": 0.0149, "theo": 12.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-10-19T10:04:31", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "RAMZ270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1918, "open_interest": 0.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0095, "vega": 0.0221, "theta": -0.0105, "rho": -0.011, "theo": 1.0374, "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": 0.850000023841858}, {"option": "RAMZ270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3023, "open_interest": 2.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0131, "vega": 0.0234, "theta": -0.0128, "rho": 0.0171, "theo": 11.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-11-05T10:26:41", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "RAMZ270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2687, "open_interest": 3.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.011, "vega": 0.0253, "theta": -0.0118, "rho": -0.0133, "theo": 1.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-02T12:35:16", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "RAMZ270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2336, "open_interest": 0.0, "volume": 0.0, "delta": 0.8585, "gamma": 0.0145, "vega": 0.0272, "theta": -0.0142, "rho": 0.019, "theo": 10.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "RAMZ270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1908, "open_interest": 0.0, "volume": 0.0, "delta": -0.1302, "gamma": 0.0126, "vega": 0.0285, "theta": -0.0132, "rho": -0.016, "theo": 1.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "RAMZ270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2471, "open_interest": 13.0, "volume": 0.0, "delta": 0.8333, "gamma": 0.0159, "vega": 0.0306, "theta": -0.0156, "rho": 0.0202, "theo": 10.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-11-05T11:17:34", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "RAMZ270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1874, "open_interest": 1.0, "volume": 0.0, "delta": -0.1523, "gamma": 0.014, "vega": 0.0317, "theta": -0.0146, "rho": -0.0189, "theo": 1.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-31T12:29:52", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "RAMZ270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.275, "open_interest": 0.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.017, "vega": 0.0339, "theta": -0.0169, "rho": 0.0214, "theo": 9.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "RAMZ270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2026, "open_interest": 1.0, "volume": 0.0, "delta": -0.1754, "gamma": 0.0153, "vega": 0.0346, "theta": -0.016, "rho": -0.0222, "theo": 2.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T13:16:07", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "RAMZ270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2748, "open_interest": 1.0, "volume": 0.0, "delta": 0.7813, "gamma": 0.018, "vega": 0.0369, "theta": -0.0183, "rho": 0.022, "theo": 9.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-05T10:10:36", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "RAMZ270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2326, "open_interest": 0.0, "volume": 0.0, "delta": -0.1988, "gamma": 0.0164, "vega": 0.0374, "theta": -0.0173, "rho": -0.0255, "theo": 2.8103, "change": 0.0, "open": 0.0, "high": 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": "RAMZ270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2909, "open_interest": 5.0, "volume": 0.0, "delta": 0.7556, "gamma": 0.0188, "vega": 0.0396, "theta": -0.0195, "rho": 0.0228, "theo": 8.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-28T12:17:06", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "RAMZ270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2252, "open_interest": 0.0, "volume": 0.0, "delta": -0.2222, "gamma": 0.0174, "vega": 0.0399, "theta": -0.0186, "rho": -0.029, "theo": 3.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "RAMZ270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2974, "open_interest": 0.0, "volume": 0.0, "delta": 0.7307, "gamma": 0.0195, "vega": 0.0419, "theta": -0.0207, "rho": 0.023, "theo": 8.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "RAMZ270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.2452, "gamma": 0.0182, "vega": 0.042, "theta": -0.0197, "rho": -0.0325, "theo": 3.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "RAMZ270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3307, "open_interest": 0.0, "volume": 0.0, "delta": 0.7066, "gamma": 0.02, "vega": 0.044, "theta": -0.0217, "rho": 0.0232, "theo": 7.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "RAMZ270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2711, "open_interest": 0.0, "volume": 0.0, "delta": -0.2676, "gamma": 0.0188, "vega": 0.0439, "theta": -0.0208, "rho": -0.0361, "theo": 4.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "RAMZ270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2785, "open_interest": 4.0, "volume": 0.0, "delta": 0.6835, "gamma": 0.0205, "vega": 0.0457, "theta": -0.0227, "rho": 0.0231, "theo": 7.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-04T10:56:52", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "RAMZ270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2767, "open_interest": 0.0, "volume": 0.0, "delta": -0.2892, "gamma": 0.0193, "vega": 0.0456, "theta": -0.0217, "rho": -0.0395, "theo": 5.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "RAMZ270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.352, "open_interest": 0.0, "volume": 0.0, "delta": 0.6614, "gamma": 0.0208, "vega": 0.0471, "theta": -0.0236, "rho": 0.023, "theo": 7.0009, "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": 9.90000009536743}, {"option": "RAMZ270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3299, "open_interest": 0.0, "volume": 0.0, "delta": -0.31, "gamma": 0.0197, "vega": 0.0469, "theta": -0.0225, "rho": -0.0431, "theo": 5.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "RAMZ270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3334, "open_interest": 6.0, "volume": 0.0, "delta": 0.6404, "gamma": 0.021, "vega": 0.0483, "theta": -0.0243, "rho": 0.023, "theo": 6.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-10-16T14:57:59", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "RAMZ270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3236, "open_interest": 0.0, "volume": 0.0, "delta": -0.3299, "gamma": 0.02, "vega": 0.0481, "theta": -0.0232, "rho": -0.0464, "theo": 6.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "RAMZ270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3419, "open_interest": 300.0, "volume": 0.0, "delta": 0.6204, "gamma": 0.0211, "vega": 0.0493, "theta": -0.025, "rho": 0.0227, "theo": 6.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.88, "last_trade_time": "2026-11-05T09:47:00", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "RAMZ270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.349, "gamma": 0.0203, "vega": 0.0491, "theta": -0.0239, "rho": -0.0499, "theo": 7.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "RAMZ270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.336, "open_interest": 0.0, "volume": 0.0, "delta": 0.6013, "gamma": 0.0212, "vega": 0.0501, "theta": -0.0256, "rho": 0.0224, "theo": 6.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-09-25T09:46:03", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "RAMZ270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3193, "open_interest": 0.0, "volume": 0.0, "delta": -0.3672, "gamma": 0.0204, "vega": 0.0499, "theta": -0.0244, "rho": -0.0533, "theo": 7.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "RAMZ270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3364, "open_interest": 0.0, "volume": 0.0, "delta": 0.5832, "gamma": 0.0212, "vega": 0.0508, "theta": -0.0261, "rho": 0.0222, "theo": 5.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "RAMZ270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3414, "open_interest": 0.0, "volume": 0.0, "delta": -0.3846, "gamma": 0.0205, "vega": 0.0506, "theta": -0.0249, "rho": -0.0563, "theo": 8.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "RAMZ270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3528, "open_interest": 0.0, "volume": 0.0, "delta": 0.5659, "gamma": 0.0212, "vega": 0.0513, "theta": -0.0266, "rho": 0.0219, "theo": 5.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "RAMZ270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3298, "open_interest": 0.0, "volume": 0.0, "delta": -0.4015, "gamma": 0.0206, "vega": 0.0511, "theta": -0.0253, "rho": -0.0596, "theo": 9.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "RAMZ270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3562, "open_interest": 0.0, "volume": 0.0, "delta": 0.5495, "gamma": 0.0212, "vega": 0.0517, "theta": -0.0269, "rho": 0.0215, "theo": 5.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "RAMZ270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3254, "open_interest": 0.0, "volume": 0.0, "delta": -0.4174, "gamma": 0.0206, "vega": 0.0515, "theta": -0.0256, "rho": -0.0628, "theo": 10.148, "change": 0.0, "open": 0.0, "high": 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": "RAMZ270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3662, "open_interest": 0.0, "volume": 0.0, "delta": 0.5338, "gamma": 0.0211, "vega": 0.052, "theta": -0.0272, "rho": 0.0212, "theo": 5.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "RAMZ270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3279, "open_interest": 0.0, "volume": 0.0, "delta": -0.4326, "gamma": 0.0206, "vega": 0.0518, "theta": -0.0259, "rho": -0.0657, "theo": 10.9371, "change": 0.0, "open": 0.0, "high": 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": "RAMZ270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3542, "open_interest": 0.0, "volume": 0.0, "delta": 0.5188, "gamma": 0.021, "vega": 0.0522, "theta": -0.0275, "rho": 0.0208, "theo": 5.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "RAMZ270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.4472, "gamma": 0.0206, "vega": 0.052, "theta": -0.0261, "rho": -0.0685, "theo": 11.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "RAMZ270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3686, "open_interest": 0.0, "volume": 5.0, "delta": 0.5045, "gamma": 0.0209, "vega": 0.0523, "theta": -0.0277, "rho": 0.0205, "theo": 4.8724, "change": -1.35, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T10:01:43", "percent_change": -19.4245, "prev_day_close": 6.94999980926514}, {"option": "RAMZ270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3823, "open_interest": 5.0, "volume": 0.0, "delta": -0.4612, "gamma": 0.0205, "vega": 0.0521, "theta": -0.0263, "rho": -0.0716, "theo": 12.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-09-10T11:44:37", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "RAMZ270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3809, "open_interest": 0.0, "volume": 0.0, "delta": 0.4908, "gamma": 0.0207, "vega": 0.0524, "theta": -0.0279, "rho": 0.0201, "theo": 4.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "RAMZ270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.4743, "gamma": 0.0204, "vega": 0.0522, "theta": -0.0264, "rho": -0.0744, "theo": 13.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "RAMZ270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3811, "open_interest": 0.0, "volume": 0.0, "delta": 0.4778, "gamma": 0.0206, "vega": 0.0524, "theta": -0.0281, "rho": 0.0197, "theo": 4.5466, "change": 0.0, "open": 0.0, "high": 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": "RAMZ270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4948, "open_interest": 0.0, "volume": 0.0, "delta": -0.4872, "gamma": 0.0203, "vega": 0.0522, "theta": -0.0265, "rho": -0.077, "theo": 14.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "RAMZ270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3793, "open_interest": 0.0, "volume": 0.0, "delta": 0.4654, "gamma": 0.0204, "vega": 0.0523, "theta": -0.0282, "rho": 0.0194, "theo": 4.3983, "change": 0.0, "open": 0.0, "high": 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": "RAMZ270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4664, "open_interest": 0.0, "volume": 0.0, "delta": -0.4995, "gamma": 0.0202, "vega": 0.0522, "theta": -0.0266, "rho": -0.0794, "theo": 15.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "RAMZ270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3756, "open_interest": 0.0, "volume": 0.0, "delta": 0.4535, "gamma": 0.0202, "vega": 0.0522, "theta": -0.0282, "rho": 0.0191, "theo": 4.258, "change": 0.0, "open": 0.0, "high": 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": "RAMZ270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5606, "open_interest": 0.0, "volume": 0.0, "delta": -0.5113, "gamma": 0.02, "vega": 0.0521, "theta": -0.0266, "rho": -0.0822, "theo": 15.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "RAMZ270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3797, "open_interest": 21.0, "volume": 0.0, "delta": 0.4421, "gamma": 0.0201, "vega": 0.0521, "theta": -0.0283, "rho": 0.0188, "theo": 4.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.59, "last_trade_time": "2026-11-06T10:16:55", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "RAMZ270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.548, "open_interest": 0.0, "volume": 0.0, "delta": -0.5226, "gamma": 0.0199, "vega": 0.0519, "theta": -0.0266, "rho": -0.0848, "theo": 16.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "RAMZ270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.4311, "gamma": 0.0199, "vega": 0.0518, "theta": -0.0283, "rho": 0.0184, "theo": 3.9987, "change": 0.0, "open": 0.0, "high": 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": "RAMZ270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5148, "open_interest": 0.0, "volume": 0.0, "delta": -0.5334, "gamma": 0.0197, "vega": 0.0518, "theta": -0.0266, "rho": -0.0873, "theo": 17.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "RAMZ270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4122, "open_interest": 0.0, "volume": 0.0, "delta": 0.4206, "gamma": 0.0197, "vega": 0.0516, "theta": -0.0283, "rho": 0.018, "theo": 3.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "RAMZ270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4991, "open_interest": 1.0, "volume": 0.0, "delta": -0.5439, "gamma": 0.0196, "vega": 0.0516, "theta": -0.0265, "rho": -0.0894, "theo": 18.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-09-04T09:40:01", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "RAMZ270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4117, "open_interest": 63.0, "volume": 2.0, "delta": 0.4106, "gamma": 0.0195, "vega": 0.0513, "theta": -0.0283, "rho": 0.0177, "theo": 3.7651, "change": -1.2, "open": 4.3, "high": 4.3, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T12:44:04", "percent_change": -23.0769, "prev_day_close": 5.20000004768372}, {"option": "RAMZ270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4819, "open_interest": 3.0, "volume": 0.0, "delta": -0.5539, "gamma": 0.0194, "vega": 0.0513, "theta": -0.0264, "rho": -0.0914, "theo": 19.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-10-21T10:39:14", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "RAMZ270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2428, "open_interest": 1.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0092, "vega": 0.0261, "theta": -0.0067, "rho": 0.0226, "theo": 13.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-10-19T13:20:25", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "RAMZ270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1631, "open_interest": 2.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0074, "vega": 0.0281, "theta": -0.0074, "rho": -0.0194, "theo": 1.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T14:17:30", "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "RAMZ270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1912, "open_interest": 1.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0101, "vega": 0.0304, "theta": -0.0078, "rho": 0.0252, "theo": 12.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-19T09:39:40", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "RAMZ270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1803, "open_interest": 0.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0084, "vega": 0.032, "theta": -0.0084, "rho": -0.0234, "theo": 1.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "RAMZ270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2263, "open_interest": 0.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.011, "vega": 0.0346, "theta": -0.0088, "rho": 0.0275, "theo": 12.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "RAMZ270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1977, "open_interest": 0.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0094, "vega": 0.0357, "theta": -0.0094, "rho": -0.0278, "theo": 2.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "RAMZ270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2048, "open_interest": 0.0, "volume": 0.0, "delta": 0.8363, "gamma": 0.0117, "vega": 0.0384, "theta": -0.0098, "rho": 0.0293, "theo": 11.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "RAMZ270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2161, "open_interest": 0.0, "volume": 0.0, "delta": -0.1411, "gamma": 0.0103, "vega": 0.0391, "theta": -0.0103, "rho": -0.0322, "theo": 2.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "RAMZ270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1902, "open_interest": 0.0, "volume": 0.0, "delta": 0.8158, "gamma": 0.0124, "vega": 0.0419, "theta": -0.0108, "rho": 0.0306, "theo": 11.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "RAMZ270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.206, "open_interest": 1.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0111, "vega": 0.0423, "theta": -0.0111, "rho": -0.0369, "theo": 3.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-26T13:02:09", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "RAMZ270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2147, "open_interest": 0.0, "volume": 0.0, "delta": 0.7957, "gamma": 0.013, "vega": 0.045, "theta": -0.0117, "rho": 0.0317, "theo": 10.8297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "RAMZ270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.213, "open_interest": 1.0, "volume": 0.0, "delta": -0.1771, "gamma": 0.0118, "vega": 0.0453, "theta": -0.0119, "rho": -0.0417, "theo": 3.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-05T14:37:46", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "RAMZ270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2298, "open_interest": 0.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.0136, "vega": 0.0478, "theta": -0.0126, "rho": 0.0325, "theo": 10.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "RAMZ270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2238, "open_interest": 0.0, "volume": 0.0, "delta": -0.1947, "gamma": 0.0124, "vega": 0.048, "theta": -0.0126, "rho": -0.0465, "theo": 4.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "RAMZ270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2376, "open_interest": 0.0, "volume": 0.0, "delta": 0.7575, "gamma": 0.014, "vega": 0.0504, "theta": -0.0133, "rho": 0.0331, "theo": 9.9932, "change": 0.0, "open": 0.0, "high": 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": "RAMZ270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.2119, "gamma": 0.013, "vega": 0.0504, "theta": -0.0133, "rho": -0.0513, "theo": 4.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "RAMZ270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2211, "open_interest": 0.0, "volume": 0.0, "delta": 0.7393, "gamma": 0.0144, "vega": 0.0526, "theta": -0.0141, "rho": 0.0336, "theo": 9.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "RAMZ270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2853, "open_interest": 0.0, "volume": 0.0, "delta": -0.2286, "gamma": 0.0135, "vega": 0.0526, "theta": -0.0139, "rho": -0.0561, "theo": 5.3829, "change": 0.0, "open": 0.0, "high": 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": "RAMZ270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.238, "open_interest": 0.0, "volume": 0.0, "delta": 0.7218, "gamma": 0.0148, "vega": 0.0547, "theta": -0.0147, "rho": 0.0339, "theo": 9.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "RAMZ270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2834, "open_interest": 0.0, "volume": 0.0, "delta": -0.2449, "gamma": 0.0139, "vega": 0.0545, "theta": -0.0144, "rho": -0.0609, "theo": 6.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "RAMZ270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2322, "open_interest": 5.0, "volume": 0.0, "delta": 0.705, "gamma": 0.0151, "vega": 0.0565, "theta": -0.0153, "rho": 0.0341, "theo": 8.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T14:47:45", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "RAMZ270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2782, "open_interest": 0.0, "volume": 0.0, "delta": -0.2607, "gamma": 0.0143, "vega": 0.0563, "theta": -0.0149, "rho": -0.0656, "theo": 6.6886, "change": 0.0, "open": 0.0, "high": 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": "RAMZ270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2404, "open_interest": 0.0, "volume": 0.0, "delta": 0.6888, "gamma": 0.0153, "vega": 0.0581, "theta": -0.0159, "rho": 0.0342, "theo": 8.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "RAMZ270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3051, "open_interest": 0.0, "volume": 0.0, "delta": -0.276, "gamma": 0.0146, "vega": 0.0579, "theta": -0.0153, "rho": -0.0702, "theo": 7.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "RAMZ270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2535, "open_interest": 0.0, "volume": 0.0, "delta": 0.6733, "gamma": 0.0155, "vega": 0.0595, "theta": -0.0164, "rho": 0.0342, "theo": 8.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "RAMZ270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2934, "open_interest": 0.0, "volume": 0.0, "delta": -0.2909, "gamma": 0.0149, "vega": 0.0593, "theta": -0.0157, "rho": -0.0749, "theo": 8.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "RAMZ270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2468, "open_interest": 0.0, "volume": 0.0, "delta": 0.6583, "gamma": 0.0157, "vega": 0.0608, "theta": -0.0168, "rho": 0.0342, "theo": 8.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "RAMZ270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3047, "open_interest": 0.0, "volume": 0.0, "delta": -0.3052, "gamma": 0.0151, "vega": 0.0605, "theta": -0.016, "rho": -0.0795, "theo": 8.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "RAMZ270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2699, "open_interest": 1.0, "volume": 0.0, "delta": 0.6439, "gamma": 0.0159, "vega": 0.0619, "theta": -0.0173, "rho": 0.034, "theo": 7.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.21, "last_trade_time": "2026-11-04T10:56:52", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "RAMZ270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3051, "open_interest": 0.0, "volume": 0.0, "delta": -0.3191, "gamma": 0.0154, "vega": 0.0616, "theta": -0.0163, "rho": -0.0839, "theo": 9.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "RAMZ270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.274, "open_interest": 0.0, "volume": 0.0, "delta": 0.63, "gamma": 0.016, "vega": 0.0628, "theta": -0.0176, "rho": 0.034, "theo": 7.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "RAMZ270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3112, "open_interest": 1.0, "volume": 0.0, "delta": -0.3326, "gamma": 0.0155, "vega": 0.0626, "theta": -0.0165, "rho": -0.0882, "theo": 10.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.77, "last_trade_time": "2026-11-05T14:37:46", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "RAMZ270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2917, "open_interest": 0.0, "volume": 0.0, "delta": 0.6166, "gamma": 0.0161, "vega": 0.0637, "theta": -0.018, "rho": 0.0338, "theo": 7.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "RAMZ270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.3456, "gamma": 0.0157, "vega": 0.0634, "theta": -0.0167, "rho": -0.0927, "theo": 11.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "RAMZ270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2687, "open_interest": 0.0, "volume": 0.0, "delta": 0.6036, "gamma": 0.0162, "vega": 0.0644, "theta": -0.0183, "rho": 0.0336, "theo": 7.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "RAMZ270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.325, "open_interest": 0.0, "volume": 0.0, "delta": -0.3582, "gamma": 0.0158, "vega": 0.0642, "theta": -0.0169, "rho": -0.0969, "theo": 11.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "RAMZ270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2821, "open_interest": 1.0, "volume": 0.0, "delta": 0.5911, "gamma": 0.0162, "vega": 0.065, "theta": -0.0185, "rho": 0.0333, "theo": 6.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T09:37:41", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "RAMZ270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.3703, "gamma": 0.016, "vega": 0.0648, "theta": -0.017, "rho": -0.1013, "theo": 12.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "RAMZ270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2937, "open_interest": 0.0, "volume": 0.0, "delta": 0.5791, "gamma": 0.0163, "vega": 0.0656, "theta": -0.0188, "rho": 0.033, "theo": 6.7602, "change": 0.0, "open": 0.0, "high": 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": "RAMZ270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3159, "open_interest": 0.0, "volume": 0.0, "delta": -0.3822, "gamma": 0.0161, "vega": 0.0654, "theta": -0.0171, "rho": -0.1049, "theo": 13.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "RAMZ270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2959, "open_interest": 0.0, "volume": 0.0, "delta": 0.5675, "gamma": 0.0163, "vega": 0.0661, "theta": -0.019, "rho": 0.0328, "theo": 6.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "RAMZ270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.3936, "gamma": 0.0162, "vega": 0.0659, "theta": -0.0172, "rho": -0.109, "theo": 14.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "RAMZ270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.5563, "gamma": 0.0164, "vega": 0.0664, "theta": -0.0192, "rho": 0.0326, "theo": 6.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "RAMZ270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.4047, "gamma": 0.0162, "vega": 0.0663, "theta": -0.0172, "rho": -0.1132, "theo": 14.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6499996185303}], "symbol": "RAMZ", "security_type": "stock", "exchange_id": 2, "current_price": 22.7, "price_change": -3.49, "price_change_percent": -13.275, "bid": 22.6, "ask": 23.28, "bid_size": 2600, "ask_size": 300, "open": 25.37, "high": 25.96, "low": 22.4216, "close": 22.8, "prev_day_close": 26.29, "volume": 201851, "iv30": 146.587, "iv30_change": -18.292, "iv30_change_percent": -11.0942, "seqno": 10405661852, "last_trade_time": "2026-11-09T15:59:46", "tick": "up"}, "symbol": "RAMZ"}