{"timestamp": "2026-11-11 02:20:03", "data": {"options": [{"option": "RBLU261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0046, "vega": 0.0002, "theta": -0.0042, "rho": 0.0003, "theo": 4.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "RBLU261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0046, "vega": 0.0002, "theta": -0.0048, "rho": 0.0, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RBLU261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0164, "vega": 0.0005, "theta": -0.0078, "rho": 0.0006, "theo": 3.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "RBLU261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.8321, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0164, "vega": 0.0005, "theta": -0.0082, "rho": 0.0, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RBLU261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0448, "vega": 0.001, "theta": -0.0117, "rho": 0.0009, "theo": 2.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-19T11:40:44", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "RBLU261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8314, "open_interest": 1.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0449, "vega": 0.001, "theta": -0.0121, "rho": -0.0001, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:34:50", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RBLU261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.1156, "vega": 0.0018, "theta": -0.0162, "rho": 0.0011, "theo": 1.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T10:09:52", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "RBLU261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4271, "open_interest": 12.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.1159, "vega": 0.0018, "theta": -0.0164, "rho": -0.0002, "theo": 0.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:53:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RBLU261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1287, "open_interest": 28.0, "volume": 2.0, "delta": 0.715, "gamma": 0.2895, "vega": 0.0031, "theta": -0.0202, "rho": 0.001, "theo": 0.7488, "change": -0.475, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T10:01:57", "percent_change": -54.2857, "prev_day_close": 0.875000029802322}, {"option": "RBLU261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.569, "open_interest": 3.0, "volume": 0.0, "delta": -0.2881, "gamma": 0.2909, "vega": 0.0031, "theta": -0.0204, "rho": -0.0005, "theo": 0.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T13:23:13", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RBLU261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1911, "open_interest": 28.0, "volume": 20.0, "delta": 0.358, "gamma": 0.3702, "vega": 0.0034, "theta": -0.019, "rho": 0.0006, "theo": 0.2201, "change": -0.2, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T15:32:49", "percent_change": -57.1429, "prev_day_close": 0.349999994039536}, {"option": "RBLU261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2972, "open_interest": 8.0, "volume": 0.0, "delta": -0.6474, "gamma": 0.3726, "vega": 0.0034, "theta": -0.0191, "rho": -0.001, "theo": 0.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T14:07:39", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "RBLU261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6394, "open_interest": 31.0, "volume": 0.0, "delta": 0.1677, "gamma": 0.2061, "vega": 0.0023, "theta": -0.015, "rho": 0.0003, "theo": 0.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:01:46", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "RBLU261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2758, "open_interest": 7.0, "volume": 0.0, "delta": -0.8384, "gamma": 0.2082, "vega": 0.0022, "theta": -0.0149, "rho": -0.0012, "theo": 1.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-30T11:08:44", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "RBLU261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3278, "open_interest": 78.0, "volume": 0.0, "delta": 0.1009, "gamma": 0.1217, "vega": 0.0016, "theta": -0.0122, "rho": 0.0002, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:53:35", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RBLU261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7235, "open_interest": 3.0, "volume": 0.0, "delta": -0.9053, "gamma": 0.1239, "vega": 0.0015, "theta": -0.0121, "rho": -0.0012, "theo": 2.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-10-15T13:55:14", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "RBLU261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7429, "open_interest": 2.0, "volume": 0.0, "delta": 0.07, "gamma": 0.081, "vega": 0.0012, "theta": -0.0104, "rho": 0.0001, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T11:59:52", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RBLU261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0831, "vega": 0.0011, "theta": -0.0103, "rho": -0.0012, "theo": 3.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "RBLU261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0923, "open_interest": 1.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0586, "vega": 0.001, "theta": -0.0091, "rho": 0.0001, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-23T14:10:45", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RBLU261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.0605, "vega": 0.0009, "theta": -0.0089, "rho": -0.0012, "theo": 4.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "RBLU261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3942, "open_interest": 0.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0449, "vega": 0.0008, "theta": -0.0081, "rho": 0.0001, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RBLU261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0469, "vega": 0.0007, "theta": -0.0078, "rho": -0.0011, "theo": 5.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "RBLU261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0078, "vega": 0.0009, "theta": -0.004, "rho": 0.0009, "theo": 4.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "RBLU261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.9876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0078, "vega": 0.0009, "theta": -0.0045, "rho": -0.0002, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RBLU261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0229, "vega": 0.0019, "theta": -0.0063, "rho": 0.0017, "theo": 3.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-08T12:21:44", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "RBLU261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0097, "open_interest": 10.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.023, "vega": 0.0019, "theta": -0.0067, "rho": -0.0004, "theo": 0.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-31T09:41:11", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RBLU261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.302, "open_interest": 20.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0498, "vega": 0.0032, "theta": -0.0082, "rho": 0.0024, "theo": 2.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-12T14:48:50", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "RBLU261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0616, "open_interest": 1.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.05, "vega": 0.0032, "theta": -0.0085, "rho": -0.0008, "theo": 0.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-07-31T12:06:40", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RBLU261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1391, "open_interest": 17.0, "volume": 0.0, "delta": 0.8225, "gamma": 0.0958, "vega": 0.0047, "theta": -0.0096, "rho": 0.0028, "theo": 1.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-10-15T11:45:32", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "RBLU261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4863, "open_interest": 3.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0962, "vega": 0.0048, "theta": -0.0098, "rho": -0.0013, "theo": 0.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T12:18:53", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "RBLU261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1761, "open_interest": 59.0, "volume": 0.0, "delta": 0.6842, "gamma": 0.1624, "vega": 0.0064, "theta": -0.0104, "rho": 0.0029, "theo": 1.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T10:11:05", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "RBLU261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2219, "open_interest": 8.0, "volume": 0.0, "delta": -0.3246, "gamma": 0.1637, "vega": 0.0064, "theta": -0.0106, "rho": -0.0022, "theo": 0.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-16T12:30:09", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "RBLU261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1912, "open_interest": 22.0, "volume": 0.0, "delta": 0.4918, "gamma": 0.2028, "vega": 0.0071, "theta": -0.0104, "rho": 0.0023, "theo": 0.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-22T09:40:04", "percent_change": 0.0, "prev_day_close": 0.750000029802322}, {"option": "RBLU261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1989, "open_interest": 3.0, "volume": 0.0, "delta": -0.5194, "gamma": 0.2056, "vega": 0.0071, "theta": -0.0105, "rho": -0.0033, "theo": 1.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-09-28T11:23:57", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "RBLU261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1923, "open_interest": 27.0, "volume": 0.0, "delta": 0.3391, "gamma": 0.1777, "vega": 0.0065, "theta": -0.0099, "rho": 0.0016, "theo": 0.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T12:17:03", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "RBLU261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1608, "open_interest": 3.0, "volume": 0.0, "delta": -0.6744, "gamma": 0.1812, "vega": 0.0064, "theta": -0.01, "rho": -0.0042, "theo": 1.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-11-03T15:46:00", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "RBLU261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3552, "open_interest": 40.0, "volume": 0.0, "delta": 0.2521, "gamma": 0.1411, "vega": 0.0057, "theta": -0.0094, "rho": 0.0012, "theo": 0.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-30T14:42:13", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "RBLU261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1806, "open_interest": 0.0, "volume": 0.0, "delta": -0.7626, "gamma": 0.1448, "vega": 0.0055, "theta": -0.0094, "rho": -0.0046, "theo": 2.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T10:46:04", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "RBLU261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4885, "open_interest": 6.0, "volume": 0.0, "delta": 0.2012, "gamma": 0.1137, "vega": 0.005, "theta": -0.009, "rho": 0.001, "theo": 0.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-09-21T10:14:28", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RBLU261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1577, "open_interest": 0.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.1172, "vega": 0.0047, "theta": -0.009, "rho": -0.0049, "theo": 3.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "RBLU261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6731, "open_interest": 1.0, "volume": 0.0, "delta": 0.1685, "gamma": 0.0944, "vega": 0.0044, "theta": -0.0087, "rho": 0.0008, "theo": 0.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-27T15:41:20", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RBLU261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.0977, "vega": 0.0042, "theta": -0.0085, "rho": -0.0052, "theo": 4.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-06-24T15:44:08", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "RBLU261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7807, "open_interest": 1.0, "volume": 0.0, "delta": 0.1459, "gamma": 0.0804, "vega": 0.004, "theta": -0.0084, "rho": 0.0007, "theo": 0.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-03T11:45:13", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RBLU261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.0836, "vega": 0.0037, "theta": -0.0081, "rho": -0.0053, "theo": 5.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "RBLU261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9192, "open_interest": 1.0, "volume": 0.0, "delta": 0.1293, "gamma": 0.0701, "vega": 0.0037, "theta": -0.0081, "rho": 0.0006, "theo": 0.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-31T09:55:14", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RBLU261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8875, "gamma": 0.0734, "vega": 0.0034, "theta": -0.0078, "rho": -0.0055, "theo": 6.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "RBLU261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0427, "open_interest": 0.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.0622, "vega": 0.0034, "theta": -0.0079, "rho": 0.0005, "theo": 0.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RBLU261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0654, "vega": 0.0031, "theta": -0.0075, "rho": -0.0056, "theo": 7.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "RBLU261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.096, "open_interest": 0.0, "volume": 0.0, "delta": 0.1065, "gamma": 0.0559, "vega": 0.0032, "theta": -0.0077, "rho": 0.0005, "theo": 0.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RBLU261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.0592, "vega": 0.0028, "theta": -0.0072, "rho": -0.0057, "theo": 8.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "RBLU261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1964, "open_interest": 34.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0508, "vega": 0.003, "theta": -0.0075, "rho": 0.0004, "theo": 0.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-07-02T15:55:01", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RBLU261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0544, "vega": 0.0026, "theta": -0.007, "rho": -0.0058, "theo": 9.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "RBLU261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2884, "open_interest": 0.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.0467, "vega": 0.0029, "theta": -0.0073, "rho": 0.0004, "theo": 0.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RBLU261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0504, "vega": 0.0024, "theta": -0.0068, "rho": -0.0058, "theo": 10.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "RBLU261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3734, "open_interest": 0.0, "volume": 0.0, "delta": 0.0858, "gamma": 0.0432, "vega": 0.0027, "theta": -0.0072, "rho": 0.0004, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RBLU261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.0469, "vega": 0.0023, "theta": -0.0066, "rho": -0.0059, "theo": 11.5539, "change": 0.0, "open": 0.0, "high": 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": "RBLU261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4523, "open_interest": 0.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.0402, "vega": 0.0026, "theta": -0.007, "rho": 0.0004, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RBLU261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9381, "gamma": 0.044, "vega": 0.0022, "theta": -0.0064, "rho": -0.0059, "theo": 12.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-04-22T15:31:07", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "RBLU261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5258, "open_interest": 0.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.0377, "vega": 0.0025, "theta": -0.0069, "rho": 0.0003, "theo": 0.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RBLU261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0418, "vega": 0.002, "theta": -0.0063, "rho": -0.0059, "theo": 13.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "RBLU261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5947, "open_interest": 0.0, "volume": 0.0, "delta": 0.0729, "gamma": 0.0355, "vega": 0.0024, "theta": -0.0068, "rho": 0.0003, "theo": 0.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-07-02T15:44:28", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RBLU261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.0396, "vega": 0.0018, "theta": -0.0061, "rho": -0.0056, "theo": 14.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "RBLU261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6595, "open_interest": 0.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0335, "vega": 0.0023, "theta": -0.0066, "rho": 0.0003, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RBLU261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0377, "vega": 0.0017, "theta": -0.006, "rho": -0.0055, "theo": 15.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "RBLU261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8767, "open_interest": 8.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0318, "vega": 0.0023, "theta": -0.0066, "rho": 0.0003, "theo": 0.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-07-09T09:50:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RBLU261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0359, "vega": 0.0016, "theta": -0.0058, "rho": -0.0057, "theo": 16.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "RBLU270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0071, "vega": 0.0023, "theta": -0.0021, "rho": 0.0019, "theo": 4.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-10-13T10:36:37", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "RBLU270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3889, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0072, "vega": 0.0023, "theta": -0.0027, "rho": -0.0014, "theo": 0.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RBLU270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0193, "vega": 0.0046, "theta": -0.0035, "rho": 0.0039, "theo": 4.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-08T14:52:55", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "RBLU270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2277, "open_interest": 5.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0194, "vega": 0.0046, "theta": -0.004, "rho": -0.0028, "theo": 0.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-14T12:05:33", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RBLU270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9762, "open_interest": 22.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.0366, "vega": 0.007, "theta": -0.0044, "rho": 0.0056, "theo": 3.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-09-11T13:23:28", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "RBLU270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6787, "open_interest": 1.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0369, "vega": 0.007, "theta": -0.0048, "rho": -0.0043, "theo": 0.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T12:26:33", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RBLU270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0551, "open_interest": 13.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.0593, "vega": 0.0093, "theta": -0.005, "rho": 0.0068, "theo": 2.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T15:19:55", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "RBLU270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3585, "open_interest": 11.0, "volume": 0.0, "delta": -0.2044, "gamma": 0.0601, "vega": 0.0094, "theta": -0.0052, "rho": -0.0061, "theo": 0.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-21T13:55:32", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "RBLU270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1556, "open_interest": 4.0, "volume": 0.0, "delta": 0.7201, "gamma": 0.085, "vega": 0.0114, "theta": -0.0053, "rho": 0.0074, "theo": 1.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-10-09T12:14:22", "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "RBLU270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.2996, "gamma": 0.0866, "vega": 0.0114, "theta": -0.0055, "rho": -0.0083, "theo": 1.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999997317791}, {"option": "RBLU270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1585, "open_interest": 28.0, "volume": 0.0, "delta": 0.6143, "gamma": 0.1046, "vega": 0.0128, "theta": -0.0055, "rho": 0.0071, "theo": 1.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T11:03:56", "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "RBLU270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.408, "gamma": 0.1074, "vega": 0.0128, "theta": -0.0056, "rho": -0.0108, "theo": 1.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "RBLU270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1708, "open_interest": 21.0, "volume": 0.0, "delta": 0.5189, "gamma": 0.1102, "vega": 0.0133, "theta": -0.0056, "rho": 0.0064, "theo": 1.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-14T13:56:04", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "RBLU270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2539, "open_interest": 1.0, "volume": 0.0, "delta": -0.5065, "gamma": 0.1142, "vega": 0.0131, "theta": -0.0057, "rho": -0.013, "theo": 2.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-11-03T15:46:00", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "RBLU270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1709, "open_interest": 0.0, "volume": 0.0, "delta": 0.4476, "gamma": 0.106, "vega": 0.0131, "theta": -0.0057, "rho": 0.0056, "theo": 0.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "RBLU270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2781, "open_interest": 0.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.1107, "vega": 0.0128, "theta": -0.0057, "rho": -0.015, "theo": 3.1816, "change": 0.0, "open": 0.0, "high": 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": "RBLU270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2104, "open_interest": 2.0, "volume": 0.0, "delta": 0.3972, "gamma": 0.0986, "vega": 0.0127, "theta": -0.0058, "rho": 0.005, "theo": 0.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-14T09:46:12", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "RBLU270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2653, "open_interest": 0.0, "volume": 0.0, "delta": -0.633, "gamma": 0.1038, "vega": 0.0124, "theta": -0.0058, "rho": -0.0167, "theo": 4.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "RBLU270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2634, "open_interest": 100.0, "volume": 0.0, "delta": 0.3609, "gamma": 0.0913, "vega": 0.0124, "theta": -0.0059, "rho": 0.0045, "theo": 0.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-25T15:31:08", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "RBLU270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1756, "open_interest": 0.0, "volume": 0.0, "delta": -0.6711, "gamma": 0.0968, "vega": 0.0119, "theta": -0.0058, "rho": -0.0181, "theo": 4.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "RBLU270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2975, "open_interest": 0.0, "volume": 0.0, "delta": 0.3337, "gamma": 0.0848, "vega": 0.012, "theta": -0.006, "rho": 0.0042, "theo": 0.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "RBLU270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0803, "open_interest": 0.0, "volume": 0.0, "delta": -0.6999, "gamma": 0.0906, "vega": 0.0114, "theta": -0.0058, "rho": -0.0193, "theo": 5.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "RBLU270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.338, "open_interest": 0.0, "volume": 0.0, "delta": 0.3126, "gamma": 0.0792, "vega": 0.0116, "theta": -0.0061, "rho": 0.0039, "theo": 0.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RBLU270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9621, "open_interest": 0.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.0853, "vega": 0.0109, "theta": -0.0058, "rho": -0.0201, "theo": 6.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "RBLU270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3894, "open_interest": 0.0, "volume": 0.0, "delta": 0.2958, "gamma": 0.0745, "vega": 0.0114, "theta": -0.0062, "rho": 0.0037, "theo": 0.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RBLU270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7405, "gamma": 0.0808, "vega": 0.0106, "theta": -0.0058, "rho": -0.0212, "theo": 7.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "RBLU270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4327, "open_interest": 0.0, "volume": 0.0, "delta": 0.2819, "gamma": 0.0705, "vega": 0.0111, "theta": -0.0062, "rho": 0.0035, "theo": 0.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RBLU270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7556, "gamma": 0.077, "vega": 0.0102, "theta": -0.0058, "rho": -0.0222, "theo": 8.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "RBLU270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4689, "open_interest": 0.0, "volume": 0.0, "delta": 0.2704, "gamma": 0.067, "vega": 0.0109, "theta": -0.0062, "rho": 0.0033, "theo": 0.5368, "change": 0.0, "open": 0.0, "high": 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": "RBLU270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7683, "gamma": 0.0737, "vega": 0.0098, "theta": -0.0058, "rho": -0.0226, "theo": 9.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "RBLU270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.547, "open_interest": 0.0, "volume": 0.0, "delta": 0.2605, "gamma": 0.064, "vega": 0.0106, "theta": -0.0063, "rho": 0.0032, "theo": 0.5213, "change": 0.0, "open": 0.0, "high": 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": "RBLU270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7794, "gamma": 0.071, "vega": 0.0096, "theta": -0.0058, "rho": -0.0234, "theo": 10.7976, "change": 0.0, "open": 0.0, "high": 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": "RBLU270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5735, "open_interest": 0.0, "volume": 0.0, "delta": 0.252, "gamma": 0.0614, "vega": 0.0105, "theta": -0.0063, "rho": 0.003, "theo": 0.508, "change": 0.0, "open": 0.0, "high": 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": "RBLU270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7891, "gamma": 0.0685, "vega": 0.0093, "theta": -0.0057, "rho": -0.0243, "theo": 11.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "RBLU270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6199, "open_interest": 5.0, "volume": 0.0, "delta": 0.2446, "gamma": 0.0591, "vega": 0.0103, "theta": -0.0064, "rho": 0.0029, "theo": 0.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T12:43:56", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RBLU270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7977, "gamma": 0.0665, "vega": 0.0091, "theta": -0.0057, "rho": -0.0249, "theo": 12.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "RBLU270617C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0062, "vega": 0.003, "theta": -0.0009, "rho": 0.0026, "theo": 4.9578, "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": 4.70000004768372}, {"option": "RBLU270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0063, "vega": 0.003, "theta": -0.0017, "rho": -0.0028, "theo": 0.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RBLU270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0165, "vega": 0.006, "theta": -0.002, "rho": 0.0055, "theo": 4.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "RBLU270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0168, "vega": 0.006, "theta": -0.0026, "rho": -0.0054, "theo": 0.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "RBLU270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1654, "open_interest": 0.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0303, "vega": 0.0089, "theta": -0.0027, "rho": 0.0081, "theo": 3.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "RBLU270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6319, "open_interest": 0.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0308, "vega": 0.009, "theta": -0.0032, "rho": -0.0081, "theo": 0.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "RBLU270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1846, "open_interest": 3.0, "volume": 0.0, "delta": 0.8192, "gamma": 0.0468, "vega": 0.0118, "theta": -0.0032, "rho": 0.0099, "theo": 2.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.76, "last_trade_time": "2026-10-30T09:43:57", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "RBLU270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3245, "open_interest": 1.0, "volume": 1.0, "delta": -0.1957, "gamma": 0.0479, "vega": 0.0118, "theta": -0.0036, "rho": -0.0112, "theo": 1.184, "change": -0.175, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-10T10:19:16", "percent_change": -14.2857, "prev_day_close": 1.22499996423721}, {"option": "RBLU270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.14, "open_interest": 0.0, "volume": 0.0, "delta": 0.7419, "gamma": 0.0639, "vega": 0.0142, "theta": -0.0036, "rho": 0.0109, "theo": 2.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "RBLU270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2545, "open_interest": 0.0, "volume": 0.0, "delta": -0.2751, "gamma": 0.0658, "vega": 0.0143, "theta": -0.0038, "rho": -0.0147, "theo": 1.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "RBLU270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1789, "open_interest": 0.0, "volume": 0.0, "delta": 0.66, "gamma": 0.0775, "vega": 0.016, "theta": -0.0038, "rho": 0.011, "theo": 1.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "RBLU270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2473, "open_interest": 0.0, "volume": 0.0, "delta": -0.3598, "gamma": 0.0804, "vega": 0.016, "theta": -0.0039, "rho": -0.0184, "theo": 2.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "RBLU270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.205, "open_interest": 11.0, "volume": 0.0, "delta": 0.5849, "gamma": 0.0844, "vega": 0.0169, "theta": -0.004, "rho": 0.0105, "theo": 1.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-27T15:54:51", "percent_change": 0.0, "prev_day_close": 1.70000001788139}, {"option": "RBLU270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3108, "open_interest": 0.0, "volume": 0.0, "delta": -0.4382, "gamma": 0.0885, "vega": 0.0168, "theta": -0.004, "rho": -0.0219, "theo": 2.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "RBLU270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1869, "open_interest": 15.0, "volume": 0.0, "delta": 0.524, "gamma": 0.0854, "vega": 0.0172, "theta": -0.0041, "rho": 0.0097, "theo": 1.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-27T15:41:16", "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "RBLU270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2986, "open_interest": 0.0, "volume": 0.0, "delta": -0.5025, "gamma": 0.0906, "vega": 0.017, "theta": -0.004, "rho": -0.0251, "theo": 3.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "RBLU270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.191, "open_interest": 0.0, "volume": 0.0, "delta": 0.4771, "gamma": 0.0834, "vega": 0.0171, "theta": -0.0042, "rho": 0.009, "theo": 1.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "RBLU270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2359, "open_interest": 0.0, "volume": 0.0, "delta": -0.5525, "gamma": 0.0895, "vega": 0.0168, "theta": -0.004, "rho": -0.0278, "theo": 4.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "RBLU270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2362, "open_interest": 0.0, "volume": 0.0, "delta": 0.4413, "gamma": 0.0801, "vega": 0.017, "theta": -0.0043, "rho": 0.0084, "theo": 1.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "RBLU270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0919, "open_interest": 0.0, "volume": 0.0, "delta": -0.5912, "gamma": 0.087, "vega": 0.0164, "theta": -0.004, "rho": -0.03, "theo": 5.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "RBLU270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2538, "open_interest": 0.0, "volume": 0.0, "delta": 0.4133, "gamma": 0.0767, "vega": 0.0167, "theta": -0.0044, "rho": 0.0079, "theo": 0.949, "change": 0.0, "open": 0.0, "high": 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": "RBLU270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0786, "open_interest": 0.0, "volume": 0.0, "delta": -0.6217, "gamma": 0.0841, "vega": 0.016, "theta": -0.0039, "rho": -0.0323, "theo": 6.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}], "symbol": "RBLU", "security_type": "stock", "exchange_id": 3, "current_price": 5.5, "price_change": -0.09, "price_change_percent": -1.61, "bid": 5.45, "ask": 5.68, "bid_size": 300, "ask_size": 100, "open": 5.59, "high": 5.64, "low": 5.16, "close": 5.5, "prev_day_close": 5.59, "volume": 156074, "iv30": 114.561, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108451192, "last_trade_time": "2026-11-10T15:59:47", "tick": "down"}, "symbol": "RBLU"}