{"timestamp": "2026-11-10 00:50:37", "data": {"options": [{"option": "RBA261120C00060000", "bid": 35.2, "bid_size": 15.0, "ask": 37.4, "ask_size": 12.0, "iv": 1.6383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.001, "vega": 0.0029, "theta": -0.0103, "rho": 0.0082, "theo": 35.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5500001907349}, {"option": "RBA261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0684, "open_interest": 1.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.001, "vega": 0.0031, "theta": -0.0136, "rho": -0.0002, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RBA261120C00065000", "bid": 30.3, "bid_size": 15.0, "ask": 33.0, "ask_size": 11.0, "iv": 1.5951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0017, "vega": 0.0044, "theta": -0.0152, "rho": 0.0109, "theo": 30.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "RBA261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 31.0, "iv": 1.253, "open_interest": 3012.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0016, "vega": 0.0045, "theta": -0.0181, "rho": -0.0004, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-21T12:02:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RBA261120C00070000", "bid": 25.2, "bid_size": 22.0, "ask": 28.0, "ask_size": 16.0, "iv": 1.3234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0028, "vega": 0.0068, "theta": -0.0218, "rho": 0.0147, "theo": 25.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "RBA261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 1.4651, "open_interest": 2615.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0028, "vega": 0.0068, "theta": -0.0243, "rho": -0.0006, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RBA261120C00072500", "bid": 23.1, "bid_size": 22.0, "ask": 25.5, "ask_size": 16.0, "iv": 1.2854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0037, "vega": 0.0084, "theta": -0.0259, "rho": 0.0164, "theo": 23.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "RBA261120P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 67.0, "iv": 0.838, "open_interest": 1899.0, "volume": 2.0, "delta": -0.0209, "gamma": 0.0037, "vega": 0.0084, "theta": -0.0282, "rho": -0.0007, "theo": 0.1062, "change": -0.45, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:59:30", "percent_change": -90.0, "prev_day_close": 0.5}, {"option": "RBA261120C00075000", "bid": 20.4, "bid_size": 25.0, "ask": 23.0, "ask_size": 14.0, "iv": 1.1278, "open_interest": 8.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.005, "vega": 0.0104, "theta": -0.0308, "rho": 0.0187, "theo": 21.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.36, "last_trade_time": "2026-10-22T10:39:47", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "RBA261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7503, "open_interest": 3497.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0049, "vega": 0.0104, "theta": -0.0329, "rho": -0.0009, "theo": 0.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T12:48:25", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RBA261120C00077500", "bid": 17.9, "bid_size": 10.0, "ask": 20.5, "ask_size": 11.0, "iv": 1.0116, "open_interest": 542.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0067, "vega": 0.0131, "theta": -0.0365, "rho": 0.021, "theo": 18.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-11-05T13:43:07", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "RBA261120P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 1.0946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0067, "vega": 0.013, "theta": -0.0385, "rho": -0.0012, "theo": 0.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "RBA261120C00080000", "bid": 15.6, "bid_size": 8.0, "ask": 17.0, "ask_size": 12.0, "iv": 0.749, "open_interest": 18.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0092, "vega": 0.0165, "theta": -0.0434, "rho": 0.0233, "theo": 16.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-10-21T11:15:18", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "RBA261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 0.9751, "open_interest": 2016.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0091, "vega": 0.0165, "theta": -0.0451, "rho": -0.0016, "theo": 0.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T09:35:44", "percent_change": 0.0, "prev_day_close": 1.42500002682209}, {"option": "RBA261120C00082500", "bid": 12.9, "bid_size": 12.0, "ask": 15.2, "ask_size": 12.0, "iv": 0.7368, "open_interest": 393.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0128, "vega": 0.021, "theta": -0.0515, "rho": 0.0252, "theo": 13.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-10-28T11:10:19", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "RBA261120P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 23.0, "iv": 0.8632, "open_interest": 3141.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0127, "vega": 0.021, "theta": -0.053, "rho": -0.0021, "theo": 0.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T10:38:43", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "RBA261120C00085000", "bid": 10.0, "bid_size": 71.0, "ask": 13.1, "ask_size": 36.0, "iv": 0.6277, "open_interest": 934.0, "volume": 0.0, "delta": 0.9103, "gamma": 0.0181, "vega": 0.0269, "theta": -0.0612, "rho": 0.0263, "theo": 11.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-11-05T13:43:07", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "RBA261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 45.0, "iv": 0.7443, "open_interest": 10066.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0181, "vega": 0.0269, "theta": -0.0625, "rho": -0.0028, "theo": 0.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-23T11:25:23", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "RBA261120C00087500", "bid": 8.3, "bid_size": 50.0, "ask": 10.6, "ask_size": 39.0, "iv": 0.6156, "open_interest": 48.0, "volume": 1.0, "delta": 0.8726, "gamma": 0.026, "vega": 0.0347, "theta": -0.0726, "rho": 0.0264, "theo": 8.8983, "change": 0.71, "open": 8.96, "high": 8.96, "low": 8.96, "tick": "up", "last_trade_price": 8.96, "last_trade_time": "2026-11-09T13:07:41", "percent_change": 8.60606, "prev_day_close": 8.24999976158142}, {"option": "RBA261120P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 32.0, "iv": 0.4804, "open_interest": 2.0, "volume": 1.0, "delta": -0.1263, "gamma": 0.026, "vega": 0.0347, "theta": -0.0736, "rho": -0.004, "theo": 0.5096, "change": -2.475, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:26:12", "percent_change": -89.1892, "prev_day_close": 2.77500003576279}, {"option": "RBA261120C00090000", "bid": 6.2, "bid_size": 35.0, "ask": 8.7, "ask_size": 45.0, "iv": 0.5908, "open_interest": 17.0, "volume": 0.0, "delta": 0.8131, "gamma": 0.0377, "vega": 0.0448, "theta": -0.0852, "rho": 0.0254, "theo": 6.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-28T11:26:25", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "RBA261120P00090000", "bid": 0.05, "bid_size": 48.0, "ask": 1.05, "ask_size": 47.0, "iv": 0.3804, "open_interest": 2346.0, "volume": 0.0, "delta": -0.1858, "gamma": 0.0377, "vega": 0.0448, "theta": -0.086, "rho": -0.0059, "theo": 0.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T15:39:15", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "RBA261120C00092500", "bid": 4.2, "bid_size": 34.0, "ask": 6.1, "ask_size": 41.0, "iv": 0.4856, "open_interest": 423.0, "volume": 34.0, "delta": 0.7178, "gamma": 0.0532, "vega": 0.0563, "theta": -0.0973, "rho": 0.0229, "theo": 4.529, "change": -0.82, "open": 4.33, "high": 4.39, "low": 3.25, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-11-09T11:01:20", "percent_change": -16.4, "prev_day_close": 5.0}, {"option": "RBA261120P00092500", "bid": 0.3, "bid_size": 44.0, "ask": 2.8, "ask_size": 37.0, "iv": 0.451, "open_interest": 10.0, "volume": 0.0, "delta": -0.2814, "gamma": 0.0533, "vega": 0.0563, "theta": -0.0979, "rho": -0.0087, "theo": 1.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T10:19:35", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "RBA261120C00095000", "bid": 2.2, "bid_size": 77.0, "ask": 4.5, "ask_size": 48.0, "iv": 0.4355, "open_interest": 107.0, "volume": 2.0, "delta": 0.5734, "gamma": 0.0677, "vega": 0.0653, "theta": -0.1044, "rho": 0.0186, "theo": 2.7625, "change": -0.94, "open": 2.96, "high": 2.96, "low": 2.96, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-11-09T10:52:04", "percent_change": -24.1026, "prev_day_close": 3.89999985694885}, {"option": "RBA261120P00095000", "bid": 0.65, "bid_size": 114.0, "ask": 2.35, "ask_size": 13.0, "iv": 0.2897, "open_interest": 1517.0, "volume": 10.0, "delta": -0.4261, "gamma": 0.0679, "vega": 0.0653, "theta": -0.1047, "rho": -0.0127, "theo": 1.8642, "change": -3.6, "open": 2.3, "high": 2.3, "low": 1.4, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:50:11", "percent_change": -66.6667, "prev_day_close": 5.39999985694885}, {"option": "RBA261120C00097500", "bid": 0.9, "bid_size": 53.0, "ask": 3.5, "ask_size": 45.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.0685, "vega": 0.0644, "theta": -0.1003, "rho": 0.0131, "theo": 1.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "RBA261120P00097500", "bid": 1.8, "bid_size": 54.0, "ask": 4.6, "ask_size": 41.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": -0.5993, "gamma": 0.0687, "vega": 0.0643, "theta": -0.1004, "rho": -0.0168, "theo": 3.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "RBA261120C00100000", "bid": 0.45, "bid_size": 46.0, "ask": 1.9, "ask_size": 35.0, "iv": 0.4057, "open_interest": 19.0, "volume": 5.0, "delta": 0.259, "gamma": 0.0547, "vega": 0.0541, "theta": -0.0872, "rho": 0.0085, "theo": 0.8854, "change": -2.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:10:25", "percent_change": -97.561, "prev_day_close": 2.04999995231628}, {"option": "RBA261120P00100000", "bid": 3.2, "bid_size": 31.0, "ask": 6.0, "ask_size": 34.0, "iv": 0.2769, "open_interest": 5.0, "volume": 25.0, "delta": -0.7413, "gamma": 0.0549, "vega": 0.054, "theta": -0.087, "rho": -0.0195, "theo": 4.9849, "change": -3.25, "open": 4.97, "high": 6.88, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T11:28:55", "percent_change": -40.1235, "prev_day_close": 8.09999990463257}, {"option": "RBA261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 37.0, "iv": 0.593, "open_interest": 0.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0276, "vega": 0.0327, "theta": -0.0603, "rho": 0.0038, "theo": 0.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "RBA261120P00105000", "bid": 7.1, "bid_size": 16.0, "ask": 9.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0279, "vega": 0.0324, "theta": -0.0598, "rho": -0.0204, "theo": 9.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "RBA261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.7672, "open_interest": 0.0, "volume": 0.0, "delta": 0.0611, "gamma": 0.0146, "vega": 0.0203, "theta": -0.0428, "rho": 0.002, "theo": 0.2047, "change": 0.0, "open": 0.0, "high": 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": "RBA261120P00110000", "bid": 12.1, "bid_size": 9.0, "ask": 14.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0148, "vega": 0.0199, "theta": -0.0419, "rho": -0.0188, "theo": 14.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "RBA261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.9222, "open_interest": 0.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0085, "vega": 0.0135, "theta": -0.0317, "rho": 0.0012, "theo": 0.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "RBA261120P00115000", "bid": 17.1, "bid_size": 11.0, "ask": 19.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0087, "vega": 0.0128, "theta": -0.0306, "rho": -0.0169, "theo": 19.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "RBA261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.0633, "open_interest": 0.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0053, "vega": 0.0095, "theta": -0.0244, "rho": 0.0008, "theo": 0.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RBA261120P00120000", "bid": 22.1, "bid_size": 13.0, "ask": 24.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0055, "vega": 0.0086, "theta": -0.023, "rho": -0.0147, "theo": 24.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "RBA261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.1935, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0036, "vega": 0.007, "theta": -0.0194, "rho": 0.0005, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RBA261120P00125000", "bid": 27.1, "bid_size": 11.0, "ask": 29.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0038, "vega": 0.006, "theta": -0.0174, "rho": -0.0123, "theo": 29.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "RBA261218C00050000", "bid": 45.1, "bid_size": 9.0, "ask": 48.0, "ask_size": 9.0, "iv": 1.29, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.0017, "theta": 0.0, "rho": 0.0213, "theo": 45.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.68, "last_trade_time": "2026-11-04T11:19:20", "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "RBA261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 1.4006, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0005, "vega": 0.0037, "theta": -0.0034, "rho": -0.0004, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RBA261218C00055000", "bid": 40.0, "bid_size": 8.0, "ask": 43.0, "ask_size": 8.0, "iv": 1.1028, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0006, "vega": 0.0032, "theta": 0.0, "rho": 0.0241, "theo": 40.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5500011444092}, {"option": "RBA261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 1.2269, "open_interest": 2.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0008, "vega": 0.0058, "theta": -0.0049, "rho": -0.0007, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-26T11:12:38", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RBA261218C00060000", "bid": 35.3, "bid_size": 8.0, "ask": 38.0, "ask_size": 8.0, "iv": 0.9992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0011, "vega": 0.006, "theta": -0.0021, "rho": 0.0276, "theo": 35.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5500001907349}, {"option": "RBA261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 1.0675, "open_interest": 5.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0014, "vega": 0.0089, "theta": -0.007, "rho": -0.0011, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-26T11:12:38", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RBA261218C00065000", "bid": 30.0, "bid_size": 8.0, "ask": 33.0, "ask_size": 8.0, "iv": 0.8097, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0021, "vega": 0.0109, "theta": -0.0058, "rho": 0.0349, "theo": 31.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "RBA261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 0.9192, "open_interest": 2.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0024, "vega": 0.0138, "theta": -0.0099, "rho": -0.0019, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-19T10:41:36", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RBA261218C00070000", "bid": 25.1, "bid_size": 12.0, "ask": 28.0, "ask_size": 12.0, "iv": 0.6919, "open_interest": 2.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0039, "vega": 0.0181, "theta": -0.0109, "rho": 0.0409, "theo": 26.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.56, "last_trade_time": "2026-09-09T10:15:09", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "RBA261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 30.0, "iv": 0.785, "open_interest": 8.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.004, "vega": 0.0213, "theta": -0.0139, "rho": -0.0032, "theo": 0.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-13T09:30:03", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RBA261218C00072500", "bid": 23.2, "bid_size": 9.0, "ask": 25.6, "ask_size": 12.0, "iv": 0.705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0052, "vega": 0.0239, "theta": -0.0141, "rho": 0.0468, "theo": 23.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "RBA261218P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 28.0, "iv": 0.7224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0053, "vega": 0.0265, "theta": -0.0165, "rho": -0.0041, "theo": 0.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "RBA261218C00075000", "bid": 20.4, "bid_size": 12.0, "ask": 23.2, "ask_size": 14.0, "iv": 0.6191, "open_interest": 9.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.007, "vega": 0.0292, "theta": -0.0176, "rho": 0.0473, "theo": 21.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.31, "last_trade_time": "2026-10-29T12:44:25", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "RBA261218P00075000", "bid": 0.2, "bid_size": 1.0, "ask": 0.45, "ask_size": 44.0, "iv": 0.4789, "open_interest": 172.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0069, "vega": 0.0329, "theta": -0.0195, "rho": -0.0053, "theo": 0.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-23T15:49:20", "percent_change": 0.0, "prev_day_close": 1.47500000149012}, {"option": "RBA261218C00077500", "bid": 18.0, "bid_size": 13.0, "ask": 20.8, "ask_size": 11.0, "iv": 0.5727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0092, "vega": 0.0379, "theta": -0.0216, "rho": 0.0533, "theo": 18.8368, "change": 0.0, "open": 0.0, "high": 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": "RBA261218P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 25.0, "iv": 0.6034, "open_interest": 1.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0091, "vega": 0.0407, "theta": -0.023, "rho": -0.007, "theo": 0.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-13T09:30:03", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "RBA261218C00080000", "bid": 16.0, "bid_size": 14.0, "ask": 18.5, "ask_size": 14.0, "iv": 0.5621, "open_interest": 3.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.012, "vega": 0.0481, "theta": -0.026, "rho": 0.059, "theo": 16.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-09-15T10:43:46", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "RBA261218P00080000", "bid": 0.1, "bid_size": 47.0, "ask": 0.6, "ask_size": 34.0, "iv": 0.3815, "open_interest": 212.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0118, "vega": 0.0502, "theta": -0.027, "rho": -0.0091, "theo": 0.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T10:00:25", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "RBA261218C00082500", "bid": 13.7, "bid_size": 15.0, "ask": 16.1, "ask_size": 24.0, "iv": 0.5147, "open_interest": 9.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.0156, "vega": 0.06, "theta": -0.0307, "rho": 0.0637, "theo": 14.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-26T12:50:44", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "RBA261218P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 49.0, "iv": 0.4877, "open_interest": 42.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0154, "vega": 0.0615, "theta": -0.0315, "rho": -0.012, "theo": 0.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T11:01:55", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "RBA261218C00085000", "bid": 11.0, "bid_size": 62.0, "ask": 13.8, "ask_size": 33.0, "iv": 0.446, "open_interest": 40.0, "volume": 10.0, "delta": 0.8489, "gamma": 0.02, "vega": 0.0734, "theta": -0.0357, "rho": 0.0667, "theo": 11.9202, "change": 0.1, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T10:12:56", "percent_change": 0.91743, "prev_day_close": 10.9000000953674}, {"option": "RBA261218P00085000", "bid": 0.45, "bid_size": 42.0, "ask": 1.7, "ask_size": 37.0, "iv": 0.3928, "open_interest": 17.0, "volume": 5.0, "delta": -0.1541, "gamma": 0.0198, "vega": 0.0747, "theta": -0.0363, "rho": -0.0158, "theo": 1.0078, "change": -1.375, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -57.8947, "prev_day_close": 2.37499994039536}, {"option": "RBA261218C00087500", "bid": 9.3, "bid_size": 18.0, "ask": 11.7, "ask_size": 30.0, "iv": 0.4414, "open_interest": 9.0, "volume": 0.0, "delta": 0.7983, "gamma": 0.025, "vega": 0.0881, "theta": -0.0407, "rho": 0.0675, "theo": 9.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-26T15:43:24", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "RBA261218P00087500", "bid": 0.65, "bid_size": 59.0, "ask": 1.7, "ask_size": 17.0, "iv": 0.3416, "open_interest": 15.0, "volume": 27.0, "delta": -0.2043, "gamma": 0.025, "vega": 0.0889, "theta": -0.0414, "rho": -0.0207, "theo": 1.3677, "change": -1.575, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T11:12:28", "percent_change": -54.7826, "prev_day_close": 2.87500005960464}, {"option": "RBA261218C00090000", "bid": 7.2, "bid_size": 47.0, "ask": 9.7, "ask_size": 41.0, "iv": 0.4085, "open_interest": 63.0, "volume": 0.0, "delta": 0.7331, "gamma": 0.0305, "vega": 0.1027, "theta": -0.0452, "rho": 0.0656, "theo": 7.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T11:43:30", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "RBA261218P00090000", "bid": 0.55, "bid_size": 54.0, "ask": 2.75, "ask_size": 44.0, "iv": 0.324, "open_interest": 26.0, "volume": 0.0, "delta": -0.2695, "gamma": 0.0306, "vega": 0.1033, "theta": -0.046, "rho": -0.0267, "theo": 1.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T15:35:47", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "RBA261218C00092500", "bid": 5.6, "bid_size": 22.0, "ask": 7.4, "ask_size": 39.0, "iv": 0.374, "open_interest": 47.0, "volume": 34.0, "delta": 0.6526, "gamma": 0.0357, "vega": 0.1155, "theta": -0.0488, "rho": 0.062, "theo": 5.9983, "change": -0.72, "open": 5.37, "high": 5.43, "low": 4.2, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-11-09T11:01:20", "percent_change": -12.3077, "prev_day_close": 5.84999990463257}, {"option": "RBA261218P00092500", "bid": 1.5, "bid_size": 48.0, "ask": 2.95, "ask_size": 25.0, "iv": 0.3004, "open_interest": 10.0, "volume": 1.0, "delta": -0.3506, "gamma": 0.036, "vega": 0.1158, "theta": -0.0496, "rho": -0.034, "theo": 2.574, "change": -2.3, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T12:44:09", "percent_change": -46.9388, "prev_day_close": 4.89999985694885}, {"option": "RBA261218C00095000", "bid": 3.8, "bid_size": 58.0, "ask": 5.8, "ask_size": 41.0, "iv": 0.3474, "open_interest": 45.0, "volume": 9.0, "delta": 0.5589, "gamma": 0.0394, "vega": 0.1232, "theta": -0.0504, "rho": 0.0544, "theo": 4.4581, "change": 0.5, "open": 3.93, "high": 4.7, "low": 3.93, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T13:22:04", "percent_change": 11.9048, "prev_day_close": 4.19999992847443}, {"option": "RBA261218P00095000", "bid": 2.1, "bid_size": 51.0, "ask": 4.7, "ask_size": 41.0, "iv": 0.3089, "open_interest": 11.0, "volume": 4.0, "delta": -0.4455, "gamma": 0.0399, "vega": 0.1233, "theta": -0.0513, "rho": -0.0422, "theo": 3.5329, "change": -2.5, "open": 3.6, "high": 3.6, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T13:13:25", "percent_change": -44.6429, "prev_day_close": 5.59999990463257}, {"option": "RBA261218C00097500", "bid": 2.7, "bid_size": 67.0, "ask": 4.6, "ask_size": 37.0, "iv": 0.3484, "open_interest": 91.0, "volume": 8.0, "delta": 0.459, "gamma": 0.0404, "vega": 0.124, "theta": -0.0498, "rho": 0.0455, "theo": 3.2135, "change": -0.4, "open": 3.2, "high": 3.5, "low": 3.2, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T13:32:32", "percent_change": -10.2564, "prev_day_close": 3.90000009536743}, {"option": "RBA261218P00097500", "bid": 3.0, "bid_size": 38.0, "ask": 5.4, "ask_size": 53.0, "iv": 0.2651, "open_interest": 2.0, "volume": 0.0, "delta": -0.5471, "gamma": 0.0411, "vega": 0.1235, "theta": -0.0505, "rho": -0.0494, "theo": 4.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-02-12T13:24:21", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "RBA261218C00100000", "bid": 1.35, "bid_size": 80.0, "ask": 3.5, "ask_size": 43.0, "iv": 0.3246, "open_interest": 51.0, "volume": 1.0, "delta": 0.3629, "gamma": 0.0384, "vega": 0.1173, "theta": -0.0468, "rho": 0.0363, "theo": 2.2716, "change": -0.34, "open": 2.26, "high": 2.26, "low": 2.26, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-11-09T12:49:48", "percent_change": -13.0769, "prev_day_close": 2.59999990463257}, {"option": "RBA261218P00100000", "bid": 4.7, "bid_size": 49.0, "ask": 7.6, "ask_size": 45.0, "iv": 0.2935, "open_interest": 508.0, "volume": 0.0, "delta": -0.6452, "gamma": 0.0391, "vega": 0.116, "theta": -0.0474, "rho": -0.0556, "theo": 6.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-07-15T10:26:24", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "RBA261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 36.0, "iv": 0.3495, "open_interest": 6.0, "volume": 0.0, "delta": 0.2117, "gamma": 0.0288, "vega": 0.0911, "theta": -0.0369, "rho": 0.0213, "theo": 1.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-26T15:15:37", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "RBA261218P00105000", "bid": 8.0, "bid_size": 32.0, "ask": 11.4, "ask_size": 37.0, "iv": 0.2498, "open_interest": 10.0, "volume": 0.0, "delta": -0.7991, "gamma": 0.0293, "vega": 0.0878, "theta": -0.0367, "rho": -0.0626, "theo": 10.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-05T09:56:31", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "RBA261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 19.0, "iv": 0.3805, "open_interest": 560.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.0189, "vega": 0.0639, "theta": -0.0271, "rho": 0.0123, "theo": 0.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-17T13:33:18", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "RBA261218P00110000", "bid": 12.5, "bid_size": 15.0, "ask": 15.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8895, "gamma": 0.019, "vega": 0.0592, "theta": -0.0257, "rho": -0.0639, "theo": 14.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-06-22T11:31:56", "percent_change": 0.0, "prev_day_close": 17.2500004768372}, {"option": "RBA261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 26.0, "iv": 0.3763, "open_interest": 499.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0121, "vega": 0.0438, "theta": -0.0196, "rho": 0.0073, "theo": 0.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T09:46:43", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "RBA261218P00115000", "bid": 17.3, "bid_size": 13.0, "ask": 19.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9375, "gamma": 0.0118, "vega": 0.038, "theta": -0.0171, "rho": -0.0627, "theo": 19.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.87, "last_trade_time": "2026-09-09T10:15:36", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "RBA261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.5645, "open_interest": 69.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0078, "vega": 0.0304, "theta": -0.0143, "rho": 0.0045, "theo": 0.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-14T13:30:50", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "RBA261218P00120000", "bid": 22.2, "bid_size": 8.0, "ask": 25.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0073, "vega": 0.0251, "theta": -0.0109, "rho": -0.0629, "theo": 24.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-06-24T14:06:54", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "RBA261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.6338, "open_interest": 430.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0052, "vega": 0.0216, "theta": -0.0106, "rho": 0.003, "theo": 0.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-12T13:48:14", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "RBA261218P00125000", "bid": 27.2, "bid_size": 8.0, "ask": 30.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0047, "vega": 0.0167, "theta": -0.0066, "rho": -0.0633, "theo": 29.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.2, "last_trade_time": "2026-06-11T09:39:53", "percent_change": 0.0, "prev_day_close": 31.8000011444092}, {"option": "RBA261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 0.6982, "open_interest": 16.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0036, "vega": 0.0156, "theta": -0.0081, "rho": 0.002, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-04-29T09:55:02", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "RBA261218P00130000", "bid": 32.2, "bid_size": 8.0, "ask": 35.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.003, "vega": 0.0112, "theta": -0.0035, "rho": -0.0643, "theo": 34.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "RBA261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.7585, "open_interest": 13.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0025, "vega": 0.0116, "theta": -0.0063, "rho": 0.0014, "theo": 0.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-04T09:30:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RBA261218P00135000", "bid": 37.2, "bid_size": 8.0, "ask": 40.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.002, "vega": 0.0081, "theta": -0.0012, "rho": -0.0653, "theo": 39.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6999988555908}, {"option": "RBA261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 0.8154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0018, "vega": 0.0088, "theta": -0.0049, "rho": 0.001, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RBA261218P00140000", "bid": 42.2, "bid_size": 8.0, "ask": 45.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0014, "vega": 0.0057, "theta": 0.0, "rho": -0.0675, "theo": 44.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6999988555908}, {"option": "RBA261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 0.8691, "open_interest": 2.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0013, "vega": 0.0068, "theta": -0.004, "rho": 0.0008, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-09T10:16:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RBA261218P00145000", "bid": 47.2, "bid_size": 8.0, "ask": 50.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.001, "vega": 0.0041, "theta": 0.0, "rho": -0.069, "theo": 49.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6999988555908}, {"option": "RBA261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.9201, "open_interest": 3.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.001, "vega": 0.0053, "theta": -0.0032, "rho": 0.0006, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-22T12:52:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RBA261218P00150000", "bid": 52.1, "bid_size": 8.0, "ask": 55.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0007, "vega": 0.0031, "theta": 0.0, "rho": -0.0711, "theo": 54.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "RBA261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.9686, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0008, "vega": 0.0043, "theta": -0.0026, "rho": 0.0004, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RBA261218P00155000", "bid": 57.1, "bid_size": 8.0, "ask": 60.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0005, "vega": 0.0023, "theta": 0.0, "rho": -0.073, "theo": 59.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6499996185303}, {"option": "RBA261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 1.0148, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0006, "vega": 0.0034, "theta": -0.0022, "rho": 0.0004, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RBA261218P00160000", "bid": 62.1, "bid_size": 8.0, "ask": 65.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0004, "vega": 0.0017, "theta": 0.0, "rho": -0.0753, "theo": 64.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6500015258789}, {"option": "RBA261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.0591, "open_interest": 1.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0005, "vega": 0.0028, "theta": -0.0018, "rho": 0.0003, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-03-31T12:25:11", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "RBA261218P00165000", "bid": 67.1, "bid_size": 8.0, "ask": 70.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0014, "theta": 0.0, "rho": -0.0775, "theo": 69.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.6500015258789}, {"option": "RBA261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.1016, "open_interest": 9.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0016, "rho": 0.0002, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-04-02T09:54:39", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "RBA261218P00170000", "bid": 72.1, "bid_size": 8.0, "ask": 75.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.001, "theta": 0.0, "rho": -0.0387, "theo": 74.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "RBA261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 1.1423, "open_interest": 17.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0013, "rho": 0.0002, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-04-02T09:53:44", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RBA261218P00175000", "bid": 77.1, "bid_size": 8.0, "ask": 80.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.4500007629394}, {"option": "RBA270319C00045000", "bid": 50.3, "bid_size": 1.0, "ask": 52.7, "ask_size": 9.0, "iv": 0.6828, "open_interest": 5.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.001, "vega": 0.0212, "theta": 0.0, "rho": 0.1188, "theo": 51.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.54, "last_trade_time": "2026-10-12T14:46:27", "percent_change": 0.0, "prev_day_close": 48.5500011444092}, {"option": "RBA270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 16.0, "iv": 0.8422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.001, "vega": 0.0221, "theta": -0.0053, "rho": -0.0056, "theo": 0.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RBA270319C00047500", "bid": 47.4, "bid_size": 8.0, "ask": 50.7, "ask_size": 8.0, "iv": 0.6462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0012, "vega": 0.0245, "theta": 0.0, "rho": 0.1247, "theo": 48.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "RBA270319P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 15.0, "iv": 0.8335, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0013, "vega": 0.0256, "theta": -0.0059, "rho": -0.0067, "theo": 0.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RBA270319C00050000", "bid": 45.3, "bid_size": 8.0, "ask": 47.7, "ask_size": 8.0, "iv": 0.5729, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0015, "vega": 0.029, "theta": -0.001, "rho": 0.1339, "theo": 46.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "RBA270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.7821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0015, "vega": 0.0298, "theta": -0.0066, "rho": -0.0079, "theo": 0.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RBA270319C00055000", "bid": 39.9, "bid_size": 8.0, "ask": 42.9, "ask_size": 8.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0022, "vega": 0.0391, "theta": -0.0032, "rho": 0.1555, "theo": 41.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.05, "last_trade_time": "2026-10-08T15:55:23", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "RBA270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 17.0, "iv": 0.6904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0022, "vega": 0.0398, "theta": -0.0082, "rho": -0.0111, "theo": 0.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RBA270319C00060000", "bid": 35.7, "bid_size": 12.0, "ask": 37.9, "ask_size": 14.0, "iv": 0.4749, "open_interest": 7.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0031, "vega": 0.0524, "theta": -0.0057, "rho": 0.1961, "theo": 36.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-09-16T09:31:41", "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "RBA270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 14.0, "iv": 0.6092, "open_interest": 1.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0032, "vega": 0.0527, "theta": -0.0101, "rho": -0.0156, "theo": 0.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RBA270319C00065000", "bid": 31.1, "bid_size": 9.0, "ask": 33.8, "ask_size": 12.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0044, "vega": 0.0687, "theta": -0.0084, "rho": 0.2071, "theo": 32.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "RBA270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 15.0, "iv": 0.5327, "open_interest": 4.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0045, "vega": 0.0691, "theta": -0.0123, "rho": -0.0217, "theo": 0.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RBA270319C00070000", "bid": 26.4, "bid_size": 10.0, "ask": 29.0, "ask_size": 12.0, "iv": 0.4443, "open_interest": 4.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0062, "vega": 0.0891, "theta": -0.0114, "rho": 0.2153, "theo": 27.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-22T11:09:43", "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "RBA270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 14.0, "iv": 0.4676, "open_interest": 3.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0063, "vega": 0.0897, "theta": -0.0148, "rho": -0.0303, "theo": 1.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-01T12:41:50", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "RBA270319C00072500", "bid": 23.7, "bid_size": 13.0, "ask": 26.2, "ask_size": 11.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0073, "vega": 0.1009, "theta": -0.0131, "rho": 0.2181, "theo": 25.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "RBA270319P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 17.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0074, "vega": 0.1016, "theta": -0.0161, "rho": -0.0358, "theo": 1.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "RBA270319C00075000", "bid": 22.0, "bid_size": 11.0, "ask": 24.2, "ask_size": 14.0, "iv": 0.4012, "open_interest": 4.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0086, "vega": 0.114, "theta": -0.0148, "rho": 0.2198, "theo": 23.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.01, "last_trade_time": "2026-10-19T15:08:00", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "RBA270319P00075000", "bid": 0.05, "bid_size": 20.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.4118, "open_interest": 2.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0087, "vega": 0.1148, "theta": -0.0176, "rho": -0.0423, "theo": 1.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-10-12T14:24:35", "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "RBA270319C00077500", "bid": 19.4, "bid_size": 31.0, "ask": 22.4, "ask_size": 30.0, "iv": 0.3852, "open_interest": 1.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.01, "vega": 0.1279, "theta": -0.0165, "rho": 0.2201, "theo": 20.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.46, "last_trade_time": "2026-10-19T15:33:44", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "RBA270319P00077500", "bid": 0.25, "bid_size": 48.0, "ask": 2.0, "ask_size": 32.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.0102, "vega": 0.129, "theta": -0.0191, "rho": -0.0498, "theo": 1.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "RBA270319C00080000", "bid": 18.0, "bid_size": 18.0, "ask": 19.8, "ask_size": 26.0, "iv": 0.3805, "open_interest": 2.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.0117, "vega": 0.143, "theta": -0.0182, "rho": 0.2189, "theo": 18.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-11-05T10:11:22", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "RBA270319P00080000", "bid": 0.35, "bid_size": 29.0, "ask": 2.95, "ask_size": 32.0, "iv": 0.3421, "open_interest": 4.0, "volume": 1.0, "delta": -0.169, "gamma": 0.0119, "vega": 0.1441, "theta": -0.0206, "rho": -0.0586, "theo": 2.1117, "change": -0.45, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T13:20:25", "percent_change": -18.75, "prev_day_close": 2.39999997615814}, {"option": "RBA270319C00082500", "bid": 15.6, "bid_size": 25.0, "ask": 17.8, "ask_size": 26.0, "iv": 0.3577, "open_interest": 9.0, "volume": 0.0, "delta": 0.8054, "gamma": 0.0134, "vega": 0.1584, "theta": -0.02, "rho": 0.216, "theo": 16.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.68, "last_trade_time": "2026-11-02T10:29:34", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "RBA270319P00082500", "bid": 0.9, "bid_size": 33.0, "ask": 3.8, "ask_size": 31.0, "iv": 0.3514, "open_interest": 4.0, "volume": 0.0, "delta": -0.1995, "gamma": 0.0137, "vega": 0.1599, "theta": -0.022, "rho": -0.0688, "theo": 2.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-24T10:48:54", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "RBA270319C00085000", "bid": 13.1, "bid_size": 15.0, "ask": 15.9, "ask_size": 15.0, "iv": 0.3326, "open_interest": 40.0, "volume": 0.0, "delta": 0.7704, "gamma": 0.0153, "vega": 0.1741, "theta": -0.0216, "rho": 0.211, "theo": 14.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-28T11:23:04", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "RBA270319P00085000", "bid": 1.65, "bid_size": 17.0, "ask": 4.4, "ask_size": 23.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": -0.2353, "gamma": 0.0156, "vega": 0.1752, "theta": -0.0234, "rho": -0.0805, "theo": 3.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "RBA270319C00087500", "bid": 11.3, "bid_size": 32.0, "ask": 14.2, "ask_size": 29.0, "iv": 0.3296, "open_interest": 20.0, "volume": 0.0, "delta": 0.7304, "gamma": 0.0171, "vega": 0.1892, "theta": -0.0232, "rho": 0.2039, "theo": 12.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-02T15:45:44", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "RBA270319P00087500", "bid": 2.4, "bid_size": 34.0, "ask": 5.2, "ask_size": 26.0, "iv": 0.3488, "open_interest": 2.0, "volume": 0.0, "delta": -0.2763, "gamma": 0.0175, "vega": 0.1904, "theta": -0.0248, "rho": -0.0935, "theo": 3.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-09-22T15:30:37", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "RBA270319C00090000", "bid": 10.5, "bid_size": 19.0, "ask": 12.6, "ask_size": 26.0, "iv": 0.3481, "open_interest": 12.0, "volume": 0.0, "delta": 0.6852, "gamma": 0.0189, "vega": 0.2029, "theta": -0.0245, "rho": 0.1948, "theo": 11.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-02T09:56:16", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "RBA270319P00090000", "bid": 3.3, "bid_size": 42.0, "ask": 5.9, "ask_size": 33.0, "iv": 0.3423, "open_interest": 36.0, "volume": 1.0, "delta": -0.3225, "gamma": 0.0194, "vega": 0.2041, "theta": -0.0259, "rho": -0.108, "theo": 4.35, "change": -1.15, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T12:44:12", "percent_change": -19.6581, "prev_day_close": 5.85000014305115}, {"option": "RBA270319C00092500", "bid": 8.9, "bid_size": 22.0, "ask": 11.2, "ask_size": 26.0, "iv": 0.3442, "open_interest": 9.0, "volume": 0.0, "delta": 0.6357, "gamma": 0.0205, "vega": 0.2143, "theta": -0.0255, "rho": 0.1835, "theo": 9.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-06T13:30:12", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "RBA270319P00092500", "bid": 4.1, "bid_size": 31.0, "ask": 6.1, "ask_size": 17.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": -0.3734, "gamma": 0.021, "vega": 0.215, "theta": -0.0267, "rho": -0.1232, "theo": 5.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "RBA270319C00095000", "bid": 7.5, "bid_size": 29.0, "ask": 9.7, "ask_size": 39.0, "iv": 0.337, "open_interest": 6.0, "volume": 1.0, "delta": 0.5829, "gamma": 0.0216, "vega": 0.2225, "theta": -0.0262, "rho": 0.1704, "theo": 8.1438, "change": 0.9, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T13:13:12", "percent_change": 11.8421, "prev_day_close": 7.59999990463257}, {"option": "RBA270319P00095000", "bid": 5.1, "bid_size": 40.0, "ask": 8.1, "ask_size": 27.0, "iv": 0.3314, "open_interest": 1.0, "volume": 0.0, "delta": -0.4281, "gamma": 0.0223, "vega": 0.2226, "theta": -0.0273, "rho": -0.1382, "theo": 6.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-27T12:17:03", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "RBA270319C00097500", "bid": 5.6, "bid_size": 35.0, "ask": 8.4, "ask_size": 34.0, "iv": 0.3181, "open_interest": 10.0, "volume": 2.0, "delta": 0.5282, "gamma": 0.0223, "vega": 0.2267, "theta": -0.0265, "rho": 0.1561, "theo": 6.8735, "change": 0.7, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T13:08:39", "percent_change": 10.7692, "prev_day_close": 6.5}, {"option": "RBA270319P00097500", "bid": 6.3, "bid_size": 34.0, "ask": 8.5, "ask_size": 35.0, "iv": 0.3087, "open_interest": 0.0, "volume": 0.0, "delta": -0.4851, "gamma": 0.0232, "vega": 0.2258, "theta": -0.0275, "rho": -0.1518, "theo": 7.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "RBA270319C00100000", "bid": 5.1, "bid_size": 40.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.3223, "open_interest": 21.0, "volume": 5.0, "delta": 0.4736, "gamma": 0.0225, "vega": 0.2267, "theta": -0.0264, "rho": 0.1414, "theo": 5.7764, "change": 0.6, "open": 5.6, "high": 6.1, "low": 5.6, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T13:23:04", "percent_change": 10.9091, "prev_day_close": 5.5}, {"option": "RBA270319P00100000", "bid": 7.6, "bid_size": 32.0, "ask": 10.6, "ask_size": 30.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": -0.5424, "gamma": 0.0236, "vega": 0.2242, "theta": -0.0274, "rho": -0.1639, "theo": 8.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "RBA270319C00105000", "bid": 2.4, "bid_size": 33.0, "ask": 5.4, "ask_size": 36.0, "iv": 0.3028, "open_interest": 2.0, "volume": 0.0, "delta": 0.3717, "gamma": 0.0213, "vega": 0.2155, "theta": -0.0253, "rho": 0.1123, "theo": 4.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-08-27T15:46:37", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "RBA270319P00105000", "bid": 10.5, "bid_size": 33.0, "ask": 13.4, "ask_size": 27.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": -0.6511, "gamma": 0.023, "vega": 0.2085, "theta": -0.0264, "rho": -0.1786, "theo": 12.1923, "change": 0.0, "open": 0.0, "high": 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": "RBA270319C00110000", "bid": 0.75, "bid_size": 23.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.2832, "open_interest": 16.0, "volume": 0.0, "delta": 0.2869, "gamma": 0.0188, "vega": 0.1946, "theta": -0.0232, "rho": 0.0874, "theo": 2.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-16T15:21:03", "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "RBA270319P00110000", "bid": 13.4, "bid_size": 14.0, "ask": 17.2, "ask_size": 15.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": -0.7438, "gamma": 0.021, "vega": 0.1803, "theta": -0.0244, "rho": -0.1797, "theo": 16.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "RBA270319C00115000", "bid": 0.1, "bid_size": 17.0, "ask": 3.0, "ask_size": 12.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": 0.2219, "gamma": 0.016, "vega": 0.1704, "theta": -0.0209, "rho": 0.0678, "theo": 2.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "RBA270319P00115000", "bid": 18.1, "bid_size": 13.0, "ask": 21.0, "ask_size": 9.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": -0.8167, "gamma": 0.0181, "vega": 0.1476, "theta": -0.0218, "rho": -0.1681, "theo": 20.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-08-05T09:36:11", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "RBA270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 17.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": 0.173, "gamma": 0.0132, "vega": 0.1469, "theta": -0.0186, "rho": 0.053, "theo": 1.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RBA270319P00120000", "bid": 22.3, "bid_size": 11.0, "ask": 25.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.871, "gamma": 0.0149, "vega": 0.115, "theta": -0.0184, "rho": -0.1512, "theo": 24.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "RBA270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 17.0, "iv": 0.3456, "open_interest": 12.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.0109, "vega": 0.126, "theta": -0.0165, "rho": 0.0419, "theo": 1.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-17T13:33:40", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "RBA270319P00125000", "bid": 27.2, "bid_size": 12.0, "ask": 30.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.0119, "vega": 0.0892, "theta": -0.0148, "rho": -0.1299, "theo": 29.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "RBA270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": 0.1099, "gamma": 0.009, "vega": 0.1081, "theta": -0.0146, "rho": 0.0336, "theo": 0.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "RBA270319P00130000", "bid": 32.2, "bid_size": 8.0, "ask": 35.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0092, "vega": 0.0663, "theta": -0.011, "rho": -0.1204, "theo": 34.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6999988555908}, {"option": "RBA270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": 0.0895, "gamma": 0.0075, "vega": 0.0932, "theta": -0.013, "rho": 0.0273, "theo": 0.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RBA270319P00135000", "bid": 37.2, "bid_size": 8.0, "ask": 40.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.007, "vega": 0.0475, "theta": -0.0075, "rho": -0.1053, "theo": 39.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "RBA270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0063, "vega": 0.0809, "theta": -0.0116, "rho": 0.0226, "theo": 0.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RBA270319P00140000", "bid": 42.2, "bid_size": 8.0, "ask": 45.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0053, "vega": 0.0366, "theta": -0.0044, "rho": -0.1017, "theo": 44.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "RBA270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 19.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0053, "vega": 0.0705, "theta": -0.0105, "rho": 0.0188, "theo": 0.5441, "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": 1.17499995231628}, {"option": "RBA270319P00145000", "bid": 47.2, "bid_size": 8.0, "ask": 50.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0039, "vega": 0.0249, "theta": -0.0017, "rho": -0.0904, "theo": 49.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6999988555908}, {"option": "RBA270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.4951, "open_interest": 0.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0045, "vega": 0.0619, "theta": -0.0094, "rho": 0.0159, "theo": 0.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RBA270319P00150000", "bid": 52.1, "bid_size": 8.0, "ask": 55.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0029, "vega": 0.0196, "theta": 0.0, "rho": -0.0893, "theo": 54.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6999988555908}, {"option": "RBA270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 0.5218, "open_interest": 0.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0039, "vega": 0.0546, "theta": -0.0086, "rho": 0.0136, "theo": 0.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RBA270319P00155000", "bid": 57.1, "bid_size": 8.0, "ask": 60.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0031, "vega": 0.014, "theta": 0.0, "rho": -0.0752, "theo": 59.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6999988555908}, {"option": "RBA270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 16.0, "iv": 0.5387, "open_interest": 0.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0033, "vega": 0.0485, "theta": -0.0078, "rho": 0.0117, "theo": 0.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RBA270319P00160000", "bid": 62.1, "bid_size": 8.0, "ask": 65.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0018, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 64.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.7, "last_trade_time": "2026-08-05T09:31:01", "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "RBA270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.5717, "open_interest": 0.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0029, "vega": 0.0434, "theta": -0.0071, "rho": 0.0102, "theo": 0.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RBA270319P00165000", "bid": 67.1, "bid_size": 8.0, "ask": 70.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0, "theta": -0.0101, "rho": 0.0, "theo": 69.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.7000007629394}, {"option": "RBA270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 0.595, "open_interest": 0.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0025, "vega": 0.0389, "theta": -0.0065, "rho": 0.0089, "theo": 0.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RBA270319P00170000", "bid": 72.1, "bid_size": 8.0, "ask": 75.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 74.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5999984741211}, {"option": "RBA270617C00045000", "bid": 50.2, "bid_size": 9.0, "ask": 52.7, "ask_size": 9.0, "iv": 0.5624, "open_interest": 6.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0011, "vega": 0.0291, "theta": 0.0, "rho": 0.2252, "theo": 51.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.51, "last_trade_time": "2026-11-04T10:53:52", "percent_change": 0.0, "prev_day_close": 48.8000011444092}, {"option": "RBA270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 0.6825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0011, "vega": 0.0313, "theta": -0.0035, "rho": -0.0106, "theo": 0.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RBA270617C00047500", "bid": 47.4, "bid_size": 9.0, "ask": 50.2, "ask_size": 9.0, "iv": 0.4636, "open_interest": 63.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0013, "vega": 0.0356, "theta": 0.0, "rho": 0.2389, "theo": 48.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.15, "last_trade_time": "2026-11-04T12:17:33", "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "RBA270617P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0014, "vega": 0.0373, "theta": -0.004, "rho": -0.0131, "theo": 0.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RBA270617C00050000", "bid": 45.4, "bid_size": 9.0, "ask": 47.8, "ask_size": 9.0, "iv": 0.4993, "open_interest": 81.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0016, "vega": 0.0414, "theta": 0.0, "rho": 0.2504, "theo": 46.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.78, "last_trade_time": "2026-11-04T11:16:17", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "RBA270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0017, "vega": 0.0443, "theta": -0.0046, "rho": -0.016, "theo": 0.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "RBA270617C00055000", "bid": 40.7, "bid_size": 1.0, "ask": 43.0, "ask_size": 9.0, "iv": 0.459, "open_interest": 1.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0024, "vega": 0.058, "theta": 0.0, "rho": 0.2707, "theo": 41.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.4, "last_trade_time": "2026-11-04T11:17:31", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "RBA270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.5283, "open_interest": 0.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0024, "vega": 0.0612, "theta": -0.006, "rho": -0.0236, "theo": 0.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RBA270617C00060000", "bid": 36.1, "bid_size": 12.0, "ask": 38.3, "ask_size": 4.0, "iv": 0.4302, "open_interest": 1.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0034, "vega": 0.0791, "theta": 0.0, "rho": 0.2882, "theo": 37.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-10-20T09:47:34", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "RBA270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 15.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0035, "vega": 0.0826, "theta": -0.0077, "rho": -0.0342, "theo": 0.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "RBA270617C00065000", "bid": 31.8, "bid_size": 12.0, "ask": 33.7, "ask_size": 12.0, "iv": 0.4149, "open_interest": 1.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0047, "vega": 0.1054, "theta": -0.0029, "rho": 0.3021, "theo": 32.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.4, "last_trade_time": "2026-11-04T11:33:03", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "RBA270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 11.0, "iv": 0.3698, "open_interest": 1.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0048, "vega": 0.1086, "theta": -0.0097, "rho": -0.0487, "theo": 1.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T14:04:51", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "RBA270617C00070000", "bid": 27.5, "bid_size": 11.0, "ask": 29.3, "ask_size": 7.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0064, "vega": 0.1367, "theta": -0.0061, "rho": 0.3114, "theo": 28.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "RBA270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 17.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0065, "vega": 0.139, "theta": -0.0118, "rho": -0.0677, "theo": 1.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000004842877}, {"option": "RBA270617C00072500", "bid": 25.4, "bid_size": 7.0, "ask": 27.4, "ask_size": 14.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.0073, "vega": 0.1527, "theta": -0.0077, "rho": 0.3147, "theo": 26.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "RBA270617P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 17.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0075, "vega": 0.155, "theta": -0.013, "rho": -0.0792, "theo": 2.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "RBA270617C00075000", "bid": 22.6, "bid_size": 9.0, "ask": 25.5, "ask_size": 9.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0084, "vega": 0.1706, "theta": -0.0093, "rho": 0.317, "theo": 24.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "RBA270617P00075000", "bid": 0.3, "bid_size": 26.0, "ask": 3.6, "ask_size": 16.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.0085, "vega": 0.1727, "theta": -0.0141, "rho": -0.0922, "theo": 2.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "RBA270617C00077500", "bid": 20.8, "bid_size": 10.0, "ask": 23.4, "ask_size": 15.0, "iv": 0.3618, "open_interest": 1.0, "volume": 0.0, "delta": 0.8263, "gamma": 0.0094, "vega": 0.1872, "theta": -0.0109, "rho": 0.3149, "theo": 22.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.51, "last_trade_time": "2026-10-21T10:08:34", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "RBA270617P00077500", "bid": 0.8, "bid_size": 15.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": -0.1742, "gamma": 0.0096, "vega": 0.1897, "theta": -0.0152, "rho": -0.1062, "theo": 2.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "RBA270617C00080000", "bid": 18.8, "bid_size": 27.0, "ask": 21.6, "ask_size": 15.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": 0.7995, "gamma": 0.0106, "vega": 0.2056, "theta": -0.0124, "rho": 0.3136, "theo": 20.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "RBA270617P00080000", "bid": 1.4, "bid_size": 15.0, "ask": 4.5, "ask_size": 15.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": -0.2015, "gamma": 0.0107, "vega": 0.2078, "theta": -0.0163, "rho": -0.1219, "theo": 3.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "RBA270617C00082500", "bid": 17.0, "bid_size": 15.0, "ask": 19.6, "ask_size": 15.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": 0.77, "gamma": 0.0117, "vega": 0.2221, "theta": -0.0139, "rho": 0.3078, "theo": 18.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "RBA270617P00082500", "bid": 2.05, "bid_size": 12.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.2316, "gamma": 0.0119, "vega": 0.2248, "theta": -0.0173, "rho": -0.1386, "theo": 3.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "RBA270617C00085000", "bid": 15.2, "bid_size": 15.0, "ask": 17.9, "ask_size": 10.0, "iv": 0.3415, "open_interest": 1.0, "volume": 0.0, "delta": 0.7378, "gamma": 0.0127, "vega": 0.2389, "theta": -0.0152, "rho": 0.3025, "theo": 16.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-21T13:07:44", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "RBA270617P00085000", "bid": 2.85, "bid_size": 15.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.3323, "open_interest": 1.0, "volume": 0.0, "delta": -0.2645, "gamma": 0.013, "vega": 0.2409, "theta": -0.0182, "rho": -0.1574, "theo": 4.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-21T12:28:40", "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "RBA270617C00087500", "bid": 13.2, "bid_size": 20.0, "ask": 16.4, "ask_size": 16.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.703, "gamma": 0.0138, "vega": 0.2539, "theta": -0.0164, "rho": 0.2959, "theo": 14.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "RBA270617P00087500", "bid": 3.8, "bid_size": 11.0, "ask": 6.7, "ask_size": 15.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": -0.3001, "gamma": 0.0142, "vega": 0.2558, "theta": -0.019, "rho": -0.1763, "theo": 5.4263, "change": 0.0, "open": 0.0, "high": 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": "RBA270617C00090000", "bid": 11.8, "bid_size": 15.0, "ask": 14.9, "ask_size": 16.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.6661, "gamma": 0.0147, "vega": 0.2667, "theta": -0.0175, "rho": 0.2838, "theo": 13.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "RBA270617P00090000", "bid": 4.7, "bid_size": 12.0, "ask": 7.8, "ask_size": 11.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.3381, "gamma": 0.0152, "vega": 0.2685, "theta": -0.0196, "rho": -0.1954, "theo": 6.3066, "change": 0.0, "open": 0.0, "high": 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": "RBA270617C00092500", "bid": 10.4, "bid_size": 15.0, "ask": 13.7, "ask_size": 17.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.6273, "gamma": 0.0156, "vega": 0.2776, "theta": -0.0183, "rho": 0.2735, "theo": 11.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "RBA270617P00092500", "bid": 5.2, "bid_size": 26.0, "ask": 8.9, "ask_size": 18.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": -0.3782, "gamma": 0.0161, "vega": 0.2789, "theta": -0.02, "rho": -0.2152, "theo": 7.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "RBA270617C00095000", "bid": 9.0, "bid_size": 18.0, "ask": 12.3, "ask_size": 11.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": 0.5872, "gamma": 0.0162, "vega": 0.2858, "theta": -0.0189, "rho": 0.2616, "theo": 10.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "RBA270617P00095000", "bid": 6.8, "bid_size": 12.0, "ask": 10.1, "ask_size": 11.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": -0.4199, "gamma": 0.0168, "vega": 0.2862, "theta": -0.0202, "rho": -0.2345, "theo": 8.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "RBA270617C00097500", "bid": 7.7, "bid_size": 19.0, "ask": 11.2, "ask_size": 13.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": 0.5466, "gamma": 0.0167, "vega": 0.2909, "theta": -0.0193, "rho": 0.2455, "theo": 9.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "RBA270617P00097500", "bid": 8.1, "bid_size": 10.0, "ask": 11.4, "ask_size": 15.0, "iv": 0.3242, "open_interest": 2.0, "volume": 0.0, "delta": -0.4632, "gamma": 0.0174, "vega": 0.2904, "theta": -0.0202, "rho": -0.2532, "theo": 9.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-11-04T13:04:22", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "RBA270617C00100000", "bid": 6.5, "bid_size": 16.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.3198, "open_interest": 2.0, "volume": 0.0, "delta": 0.5054, "gamma": 0.017, "vega": 0.293, "theta": -0.0195, "rho": 0.2315, "theo": 8.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-04T13:06:12", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "RBA270617P00100000", "bid": 8.9, "bid_size": 15.0, "ask": 12.1, "ask_size": 17.0, "iv": 0.3009, "open_interest": 0.0, "volume": 0.0, "delta": -0.5066, "gamma": 0.0179, "vega": 0.2911, "theta": -0.02, "rho": -0.2689, "theo": 10.9578, "change": 0.0, "open": 0.0, "high": 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": "RBA270617C00105000", "bid": 4.5, "bid_size": 17.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": 0.4245, "gamma": 0.0169, "vega": 0.2882, "theta": -0.0192, "rho": 0.1989, "theo": 6.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "RBA270617P00105000", "bid": 12.3, "bid_size": 10.0, "ask": 15.6, "ask_size": 10.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": -0.5929, "gamma": 0.0181, "vega": 0.2817, "theta": -0.0189, "rho": -0.297, "theo": 13.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "RBA270617C00110000", "bid": 3.0, "bid_size": 15.0, "ask": 6.2, "ask_size": 15.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": 0.3492, "gamma": 0.0162, "vega": 0.2728, "theta": -0.0181, "rho": 0.1685, "theo": 4.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "RBA270617P00110000", "bid": 15.7, "bid_size": 11.0, "ask": 18.6, "ask_size": 15.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.6751, "gamma": 0.0178, "vega": 0.2603, "theta": -0.0173, "rho": -0.3083, "theo": 17.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "RBA270617C00115000", "bid": 1.75, "bid_size": 24.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": 0.2824, "gamma": 0.0148, "vega": 0.2498, "theta": -0.0166, "rho": 0.1396, "theo": 3.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "RBA270617P00115000", "bid": 19.3, "bid_size": 11.0, "ask": 22.3, "ask_size": 11.0, "iv": 0.285, "open_interest": 0.0, "volume": 0.0, "delta": -0.7507, "gamma": 0.017, "vega": 0.2277, "theta": -0.0154, "rho": -0.2991, "theo": 21.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "RBA270617C00120000", "bid": 0.4, "bid_size": 18.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": 0.2254, "gamma": 0.0132, "vega": 0.2225, "theta": -0.0148, "rho": 0.1138, "theo": 2.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000000298023}, {"option": "RBA270617P00120000", "bid": 23.4, "bid_size": 12.0, "ask": 26.7, "ask_size": 13.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": -0.8179, "gamma": 0.0157, "vega": 0.1874, "theta": -0.0131, "rho": -0.2714, "theo": 25.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "RBA270617C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": 0.1785, "gamma": 0.0114, "vega": 0.1941, "theta": -0.0129, "rho": 0.0908, "theo": 1.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "RBA270617P00125000", "bid": 27.3, "bid_size": 15.0, "ask": 30.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0139, "vega": 0.1445, "theta": -0.0102, "rho": -0.2267, "theo": 29.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4499988555908}, {"option": "RBA270617C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 16.0, "iv": 0.3047, "open_interest": 0.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0097, "vega": 0.1667, "theta": -0.0112, "rho": 0.0719, "theo": 1.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "RBA270617P00130000", "bid": 32.2, "bid_size": 12.0, "ask": 35.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.0112, "vega": 0.1018, "theta": -0.0063, "rho": -0.1858, "theo": 34.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.2, "last_trade_time": "2026-11-04T11:18:24", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "RBA270617C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 17.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": 0.1109, "gamma": 0.0082, "vega": 0.1415, "theta": -0.0095, "rho": 0.0568, "theo": 1.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "RBA270617P00135000", "bid": 37.2, "bid_size": 8.0, "ask": 40.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0082, "vega": 0.064, "theta": -0.0016, "rho": -0.1406, "theo": 39.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "RBA270617C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0068, "vega": 0.1193, "theta": -0.0081, "rho": 0.0448, "theo": 0.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "RBA270617P00140000", "bid": 42.1, "bid_size": 8.0, "ask": 45.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0054, "vega": 0.0353, "theta": 0.0, "rho": -0.1053, "theo": 44.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}], "symbol": "RBA", "security_type": "stock", "exchange_id": 3, "current_price": 95.77, "price_change": 2.25, "price_change_percent": 2.4059, "bid": 78.0, "ask": 105.61, "bid_size": 100, "ask_size": 100, "open": 94.99, "high": 98.29, "low": 93.31, "close": 95.77, "prev_day_close": 93.52, "volume": 3900829, "iv30": 32.09, "iv30_change": -16.179, "iv30_change_percent": -33.5184, "seqno": 10412167037, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "RBA"}