{"timestamp": "2026-11-09 23:11:36", "data": {"options": [{"option": "RDIV261120C00043000", "bid": 17.6, "bid_size": 156.0, "ask": 21.3, "ask_size": 117.0, "iv": 1.3331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.008, "vega": 0.0073, "theta": -0.0697, "rho": 0.0039, "theo": 19.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "RDIV261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 72.0, "iv": 1.8199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0067, "vega": 0.0106, "theta": -0.062, "rho": -0.0011, "theo": 0.3059, "change": 0.0, "open": 0.0, "high": 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": "RDIV261120C00044000", "bid": 16.6, "bid_size": 156.0, "ask": 20.3, "ask_size": 117.0, "iv": 1.2648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0088, "vega": 0.0078, "theta": -0.071, "rho": 0.004, "theo": 18.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000000953674}, {"option": "RDIV261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 72.0, "iv": 1.7325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0075, "vega": 0.0113, "theta": -0.0633, "rho": -0.0012, "theo": 0.3194, "change": 0.0, "open": 0.0, "high": 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": "RDIV261120C00045000", "bid": 15.6, "bid_size": 156.0, "ask": 19.3, "ask_size": 117.0, "iv": 1.1978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0098, "vega": 0.0089, "theta": -0.0722, "rho": 0.0044, "theo": 17.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "RDIV261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 72.0, "iv": 1.6465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0083, "vega": 0.012, "theta": -0.0646, "rho": -0.0013, "theo": 0.3339, "change": 0.0, "open": 0.0, "high": 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": "RDIV261120C00046000", "bid": 14.6, "bid_size": 156.0, "ask": 18.3, "ask_size": 117.0, "iv": 1.1318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0108, "vega": 0.0096, "theta": -0.0733, "rho": 0.0046, "theo": 16.4853, "change": 0.0, "open": 0.0, "high": 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": "RDIV261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 72.0, "iv": 1.5619, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0093, "vega": 0.0129, "theta": -0.0659, "rho": -0.0014, "theo": 0.3494, "change": 0.0, "open": 0.0, "high": 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": "RDIV261120C00047000", "bid": 13.7, "bid_size": 156.0, "ask": 17.3, "ask_size": 117.0, "iv": 1.1199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.012, "vega": 0.0105, "theta": -0.0745, "rho": 0.005, "theo": 15.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "RDIV261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 72.0, "iv": 1.4785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0104, "vega": 0.0137, "theta": -0.0672, "rho": -0.0016, "theo": 0.3663, "change": 0.0, "open": 0.0, "high": 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": "RDIV261120C00048000", "bid": 12.7, "bid_size": 156.0, "ask": 16.3, "ask_size": 117.0, "iv": 1.0532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0134, "vega": 0.011, "theta": -0.0761, "rho": 0.005, "theo": 14.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "RDIV261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 72.0, "iv": 1.3961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0117, "vega": 0.0147, "theta": -0.0685, "rho": -0.0017, "theo": 0.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RDIV261120C00049000", "bid": 11.7, "bid_size": 156.0, "ask": 15.3, "ask_size": 117.0, "iv": 0.9873, "open_interest": 0.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0151, "vega": 0.0116, "theta": -0.0777, "rho": 0.0051, "theo": 13.5216, "change": 0.0, "open": 0.0, "high": 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": "RDIV261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 120.0, "iv": 1.3147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0132, "vega": 0.0157, "theta": -0.0698, "rho": -0.0018, "theo": 0.4046, "change": 0.0, "open": 0.0, "high": 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": "RDIV261120C00050000", "bid": 10.7, "bid_size": 156.0, "ask": 14.3, "ask_size": 117.0, "iv": 0.9222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0172, "vega": 0.0132, "theta": -0.0794, "rho": 0.0055, "theo": 12.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "RDIV261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 120.0, "iv": 1.2341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.015, "vega": 0.0169, "theta": -0.071, "rho": -0.002, "theo": 0.4265, "change": 0.0, "open": 0.0, "high": 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": "RDIV261120C00051000", "bid": 9.7, "bid_size": 156.0, "ask": 13.3, "ask_size": 117.0, "iv": 0.8578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0194, "vega": 0.0146, "theta": -0.0808, "rho": 0.006, "theo": 11.5526, "change": 0.0, "open": 0.0, "high": 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": "RDIV261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 120.0, "iv": 1.1541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0171, "vega": 0.0182, "theta": -0.0722, "rho": -0.0022, "theo": 0.4508, "change": 0.0, "open": 0.0, "high": 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": "RDIV261120C00052000", "bid": 8.7, "bid_size": 156.0, "ask": 12.3, "ask_size": 117.0, "iv": 0.7936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0221, "vega": 0.0165, "theta": -0.0822, "rho": 0.0066, "theo": 10.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "RDIV261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 120.0, "iv": 1.0746, "open_interest": 0.0, "volume": 0.0, "delta": -0.1041, "gamma": 0.0196, "vega": 0.0196, "theta": -0.0734, "rho": -0.0025, "theo": 0.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "RDIV261120C00053000", "bid": 7.7, "bid_size": 156.0, "ask": 11.3, "ask_size": 117.0, "iv": 0.7297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0251, "vega": 0.0174, "theta": -0.0832, "rho": 0.0066, "theo": 9.5948, "change": 0.0, "open": 0.0, "high": 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": "RDIV261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 120.0, "iv": 0.9954, "open_interest": 0.0, "volume": 0.0, "delta": -0.1159, "gamma": 0.0226, "vega": 0.0211, "theta": -0.0745, "rho": -0.0027, "theo": 0.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "RDIV261120C00054000", "bid": 6.6, "bid_size": 156.0, "ask": 10.3, "ask_size": 117.0, "iv": 0.6294, "open_interest": 0.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.029, "vega": 0.0191, "theta": -0.0841, "rho": 0.0067, "theo": 8.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "RDIV261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 120.0, "iv": 0.9164, "open_interest": 0.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0263, "vega": 0.0229, "theta": -0.0755, "rho": -0.0031, "theo": 0.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "RDIV261120C00055000", "bid": 5.6, "bid_size": 156.0, "ask": 9.2, "ask_size": 117.0, "iv": 0.5207, "open_interest": 0.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.034, "vega": 0.0209, "theta": -0.0848, "rho": 0.0067, "theo": 7.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "RDIV261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 120.0, "iv": 0.8457, "open_interest": 2.0, "volume": 0.0, "delta": -0.1464, "gamma": 0.0308, "vega": 0.0248, "theta": -0.0764, "rho": -0.0034, "theo": 0.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-06-29T09:58:25", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "RDIV261120C00056000", "bid": 4.7, "bid_size": 156.0, "ask": 8.4, "ask_size": 117.0, "iv": 0.5659, "open_interest": 0.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.0402, "vega": 0.0238, "theta": -0.0853, "rho": 0.0073, "theo": 6.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.00000023841858}, {"option": "RDIV261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 120.0, "iv": 0.7656, "open_interest": 0.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.0363, "vega": 0.0271, "theta": -0.077, "rho": -0.0039, "theo": 0.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "RDIV261120C00057000", "bid": 3.6, "bid_size": 156.0, "ask": 7.4, "ask_size": 117.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": 0.8322, "gamma": 0.0479, "vega": 0.0263, "theta": -0.0855, "rho": 0.0077, "theo": 5.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "RDIV261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 120.0, "iv": 0.6846, "open_interest": 0.0, "volume": 0.0, "delta": -0.192, "gamma": 0.0433, "vega": 0.0296, "theta": -0.0774, "rho": -0.0045, "theo": 0.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "RDIV261120C00058000", "bid": 2.7, "bid_size": 156.0, "ask": 6.4, "ask_size": 117.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.8011, "gamma": 0.0578, "vega": 0.0289, "theta": -0.0852, "rho": 0.0077, "theo": 4.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "RDIV261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 130.0, "iv": 0.5948, "open_interest": 0.0, "volume": 0.0, "delta": -0.224, "gamma": 0.0522, "vega": 0.0324, "theta": -0.0773, "rho": -0.0052, "theo": 0.764, "change": 0.0, "open": 0.0, "high": 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": "RDIV261120C00059000", "bid": 1.75, "bid_size": 156.0, "ask": 5.5, "ask_size": 117.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": 0.7596, "gamma": 0.0701, "vega": 0.0328, "theta": -0.084, "rho": 0.0082, "theo": 3.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "RDIV261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 130.0, "iv": 0.5173, "open_interest": 0.0, "volume": 0.0, "delta": -0.2657, "gamma": 0.0636, "vega": 0.0354, "theta": -0.0766, "rho": -0.0062, "theo": 0.8604, "change": 0.0, "open": 0.0, "high": 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": "RDIV261120C00060000", "bid": 0.8, "bid_size": 156.0, "ask": 4.5, "ask_size": 117.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": 0.7034, "gamma": 0.0853, "vega": 0.0364, "theta": -0.0818, "rho": 0.0079, "theo": 2.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500004470348}, {"option": "RDIV261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 130.0, "iv": 0.4351, "open_interest": 0.0, "volume": 0.0, "delta": -0.3217, "gamma": 0.0778, "vega": 0.0387, "theta": -0.0751, "rho": -0.0075, "theo": 0.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "RDIV261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 117.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": 0.6254, "gamma": 0.102, "vega": 0.0402, "theta": -0.0782, "rho": 0.0078, "theo": 2.1687, "change": 0.0, "open": 0.0, "high": 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": "RDIV261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 130.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": -0.3978, "gamma": 0.0936, "vega": 0.0415, "theta": -0.0723, "rho": -0.0092, "theo": 1.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RDIV261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 120.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": 0.5217, "gamma": 0.114, "vega": 0.0423, "theta": -0.0732, "rho": 0.0071, "theo": 1.4803, "change": 0.0, "open": 0.0, "high": 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": "RDIV261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 130.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": -0.4968, "gamma": 0.1057, "vega": 0.0428, "theta": -0.0682, "rho": -0.0116, "theo": 1.5373, "change": 0.0, "open": 0.0, "high": 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": "RDIV261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 130.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": 0.4073, "gamma": 0.1115, "vega": 0.0415, "theta": -0.0676, "rho": 0.0061, "theo": 0.9972, "change": 0.0, "open": 0.0, "high": 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": "RDIV261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 130.0, "iv": 0.1683, "open_interest": 0.0, "volume": 0.0, "delta": -0.6043, "gamma": 0.1045, "vega": 0.0412, "theta": -0.0635, "rho": -0.0142, "theo": 2.0761, "change": 0.0, "open": 0.0, "high": 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": "RDIV261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 120.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": 0.3118, "gamma": 0.096, "vega": 0.0381, "theta": -0.063, "rho": 0.0049, "theo": 0.7153, "change": 0.0, "open": 0.0, "high": 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": "RDIV261120P00064000", "bid": 0.05, "bid_size": 782.0, "ask": 3.6, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6935, "gamma": 0.0909, "vega": 0.0374, "theta": -0.0594, "rho": -0.0164, "theo": 2.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000009685755}, {"option": "RDIV261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 120.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": 0.244, "gamma": 0.0784, "vega": 0.0341, "theta": -0.0593, "rho": 0.004, "theo": 0.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "RDIV261120P00065000", "bid": 0.95, "bid_size": 156.0, "ask": 4.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7566, "gamma": 0.0747, "vega": 0.0332, "theta": -0.0562, "rho": -0.0181, "theo": 3.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "RDIV261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 120.0, "iv": 0.5694, "open_interest": 0.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.0636, "vega": 0.0303, "theta": -0.0563, "rho": 0.0033, "theo": 0.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RDIV261120P00066000", "bid": 1.9, "bid_size": 156.0, "ask": 5.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8003, "gamma": 0.061, "vega": 0.0295, "theta": -0.0536, "rho": -0.0194, "theo": 4.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "RDIV261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 120.0, "iv": 0.636, "open_interest": 0.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.0521, "vega": 0.0269, "theta": -0.0539, "rho": 0.0028, "theo": 0.3938, "change": 0.0, "open": 0.0, "high": 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": "RDIV261120P00067000", "bid": 2.9, "bid_size": 156.0, "ask": 6.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8315, "gamma": 0.0502, "vega": 0.0263, "theta": -0.0513, "rho": -0.0204, "theo": 5.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "RDIV261218C00045000", "bid": 15.6, "bid_size": 100.0, "ask": 19.6, "ask_size": 75.0, "iv": 0.7317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0107, "vega": 0.024, "theta": -0.0288, "rho": 0.0185, "theo": 17.6159, "change": 0.0, "open": 0.0, "high": 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": "RDIV261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 72.0, "iv": 0.8965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0093, "vega": 0.0288, "theta": -0.0268, "rho": -0.0058, "theo": 0.55, "change": 0.0, "open": 0.0, "high": 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": "RDIV261218C00046000", "bid": 14.6, "bid_size": 100.0, "ask": 18.6, "ask_size": 75.0, "iv": 0.6922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0117, "vega": 0.0255, "theta": -0.0291, "rho": 0.0193, "theo": 16.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "RDIV261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 72.0, "iv": 0.8508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0103, "vega": 0.0305, "theta": -0.0271, "rho": -0.0062, "theo": 0.5735, "change": 0.0, "open": 0.0, "high": 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": "RDIV261218C00047000", "bid": 13.7, "bid_size": 100.0, "ask": 17.6, "ask_size": 75.0, "iv": 0.6728, "open_interest": 0.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0129, "vega": 0.0278, "theta": -0.0294, "rho": 0.0205, "theo": 15.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "RDIV261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 72.0, "iv": 0.8057, "open_interest": 0.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0114, "vega": 0.0324, "theta": -0.0275, "rho": -0.0067, "theo": 0.5988, "change": 0.0, "open": 0.0, "high": 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": "RDIV261218C00048000", "bid": 12.7, "bid_size": 156.0, "ask": 16.6, "ask_size": 117.0, "iv": 0.6336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0143, "vega": 0.0298, "theta": -0.0298, "rho": 0.0218, "theo": 14.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "RDIV261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 72.0, "iv": 0.7613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0127, "vega": 0.0343, "theta": -0.0278, "rho": -0.0072, "theo": 0.6262, "change": 0.0, "open": 0.0, "high": 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": "RDIV261218C00049000", "bid": 11.6, "bid_size": 156.0, "ask": 15.7, "ask_size": 117.0, "iv": 0.5948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.0159, "vega": 0.0316, "theta": -0.0301, "rho": 0.0221, "theo": 13.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "RDIV261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 121.0, "iv": 0.7173, "open_interest": 0.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0142, "vega": 0.0364, "theta": -0.0281, "rho": -0.0078, "theo": 0.6559, "change": 0.0, "open": 0.0, "high": 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": "RDIV261218C00050000", "bid": 10.8, "bid_size": 156.0, "ask": 14.7, "ask_size": 117.0, "iv": 0.5873, "open_interest": 0.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0177, "vega": 0.0339, "theta": -0.0304, "rho": 0.0227, "theo": 12.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "RDIV261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 120.0, "iv": 0.6793, "open_interest": 0.0, "volume": 0.0, "delta": -0.1115, "gamma": 0.0159, "vega": 0.0387, "theta": -0.0284, "rho": -0.0085, "theo": 0.6884, "change": 0.0, "open": 0.0, "high": 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": "RDIV261218C00051000", "bid": 9.8, "bid_size": 156.0, "ask": 13.7, "ask_size": 117.0, "iv": 0.548, "open_interest": 0.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0198, "vega": 0.0363, "theta": -0.0306, "rho": 0.0235, "theo": 11.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "RDIV261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 120.0, "iv": 0.6359, "open_interest": 0.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.0178, "vega": 0.0412, "theta": -0.0287, "rho": -0.0093, "theo": 0.7242, "change": 0.0, "open": 0.0, "high": 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": "RDIV261218C00052000", "bid": 8.7, "bid_size": 156.0, "ask": 12.7, "ask_size": 117.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": 0.8782, "gamma": 0.0222, "vega": 0.0393, "theta": -0.0308, "rho": 0.0244, "theo": 10.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "RDIV261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 120.0, "iv": 0.5928, "open_interest": 0.0, "volume": 0.0, "delta": -0.1334, "gamma": 0.0201, "vega": 0.044, "theta": -0.0289, "rho": -0.0101, "theo": 0.7641, "change": 0.0, "open": 0.0, "high": 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": "RDIV261218C00053000", "bid": 7.7, "bid_size": 156.0, "ask": 11.7, "ask_size": 117.0, "iv": 0.4571, "open_interest": 0.0, "volume": 0.0, "delta": 0.865, "gamma": 0.025, "vega": 0.0428, "theta": -0.031, "rho": 0.026, "theo": 9.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "RDIV261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 130.0, "iv": 0.5449, "open_interest": 0.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.0228, "vega": 0.0469, "theta": -0.0291, "rho": -0.0111, "theo": 0.8088, "change": 0.0, "open": 0.0, "high": 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": "RDIV261218C00054000", "bid": 6.7, "bid_size": 156.0, "ask": 10.8, "ask_size": 117.0, "iv": 0.4314, "open_interest": 0.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0284, "vega": 0.0459, "theta": -0.0312, "rho": 0.0264, "theo": 8.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "RDIV261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 120.0, "iv": 0.5116, "open_interest": 0.0, "volume": 0.0, "delta": -0.1625, "gamma": 0.026, "vega": 0.0501, "theta": -0.0293, "rho": -0.0123, "theo": 0.8596, "change": 0.0, "open": 0.0, "high": 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": "RDIV261218C00055000", "bid": 5.9, "bid_size": 156.0, "ask": 9.8, "ask_size": 117.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": 0.8315, "gamma": 0.0324, "vega": 0.0495, "theta": -0.0313, "rho": 0.0268, "theo": 7.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "RDIV261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 130.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": -0.1809, "gamma": 0.0297, "vega": 0.0537, "theta": -0.0294, "rho": -0.0136, "theo": 0.9182, "change": 0.0, "open": 0.0, "high": 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": "RDIV261218C00056000", "bid": 4.8, "bid_size": 156.0, "ask": 8.9, "ask_size": 117.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": 0.8097, "gamma": 0.0371, "vega": 0.0537, "theta": -0.0313, "rho": 0.0276, "theo": 6.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "RDIV261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 120.0, "iv": 0.4292, "open_interest": 0.0, "volume": 0.0, "delta": -0.2027, "gamma": 0.0342, "vega": 0.0575, "theta": -0.0293, "rho": -0.0152, "theo": 0.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "RDIV261218C00057000", "bid": 3.9, "bid_size": 156.0, "ask": 7.9, "ask_size": 117.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": 0.7834, "gamma": 0.0428, "vega": 0.0583, "theta": -0.0312, "rho": 0.0285, "theo": 6.0615, "change": 0.0, "open": 0.0, "high": 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": "RDIV261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 120.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": -0.2289, "gamma": 0.0395, "vega": 0.0617, "theta": -0.0292, "rho": -0.0172, "theo": 1.0695, "change": 0.0, "open": 0.0, "high": 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": "RDIV261218C00058000", "bid": 2.95, "bid_size": 156.0, "ask": 6.9, "ask_size": 117.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": 0.7511, "gamma": 0.0496, "vega": 0.0628, "theta": -0.0309, "rho": 0.0285, "theo": 5.1535, "change": 0.0, "open": 0.0, "high": 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": "RDIV261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 130.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": -0.261, "gamma": 0.0459, "vega": 0.0661, "theta": -0.029, "rho": -0.0195, "theo": 1.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "RDIV261218C00059000", "bid": 2.1, "bid_size": 156.0, "ask": 6.1, "ask_size": 117.0, "iv": 0.2897, "open_interest": 0.0, "volume": 0.0, "delta": 0.7105, "gamma": 0.0575, "vega": 0.0682, "theta": -0.0304, "rho": 0.0285, "theo": 4.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499994039536}, {"option": "RDIV261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 120.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": -0.3008, "gamma": 0.0534, "vega": 0.0707, "theta": -0.0285, "rho": -0.0225, "theo": 1.3028, "change": 0.0, "open": 0.0, "high": 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": "RDIV261218C00060000", "bid": 1.25, "bid_size": 156.0, "ask": 5.3, "ask_size": 117.0, "iv": 0.2675, "open_interest": 0.0, "volume": 0.0, "delta": 0.6595, "gamma": 0.0664, "vega": 0.0732, "theta": -0.0297, "rho": 0.0282, "theo": 3.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0249999165535}, {"option": "RDIV261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 130.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": -0.3506, "gamma": 0.0619, "vega": 0.0751, "theta": -0.0279, "rho": -0.0262, "theo": 1.4785, "change": 0.0, "open": 0.0, "high": 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": "RDIV261218C00061000", "bid": 0.5, "bid_size": 322.0, "ask": 4.5, "ask_size": 127.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": 0.5954, "gamma": 0.075, "vega": 0.0774, "theta": -0.0287, "rho": 0.0268, "theo": 2.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000000074506}, {"option": "RDIV261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 130.0, "iv": 0.2262, "open_interest": 0.0, "volume": 0.0, "delta": -0.4127, "gamma": 0.0703, "vega": 0.0787, "theta": -0.027, "rho": -0.0308, "theo": 1.7257, "change": 0.0, "open": 0.0, "high": 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": "RDIV261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 120.0, "iv": 0.2369, "open_interest": 0.0, "volume": 0.0, "delta": 0.5186, "gamma": 0.0809, "vega": 0.0799, "theta": -0.0274, "rho": 0.0249, "theo": 2.019, "change": 0.0, "open": 0.0, "high": 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": "RDIV261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 130.0, "iv": 0.1852, "open_interest": 0.0, "volume": 0.0, "delta": -0.4863, "gamma": 0.0764, "vega": 0.0803, "theta": -0.0259, "rho": -0.0364, "theo": 2.0843, "change": 0.0, "open": 0.0, "high": 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": "RDIV261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 120.0, "iv": 0.2617, "open_interest": 0.0, "volume": 0.0, "delta": 0.4365, "gamma": 0.0811, "vega": 0.0793, "theta": -0.0261, "rho": 0.0221, "theo": 1.5177, "change": 0.0, "open": 0.0, "high": 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": "RDIV261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 130.0, "iv": 0.1362, "open_interest": 0.0, "volume": 0.0, "delta": -0.5647, "gamma": 0.0772, "vega": 0.0791, "theta": -0.0247, "rho": -0.0425, "theo": 2.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1499999538064}, {"option": "RDIV261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 120.0, "iv": 0.2748, "open_interest": 0.0, "volume": 0.0, "delta": 0.3613, "gamma": 0.0754, "vega": 0.0757, "theta": -0.0248, "rho": 0.0192, "theo": 1.1733, "change": 0.0, "open": 0.0, "high": 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": "RDIV261218P00064000", "bid": 0.25, "bid_size": 782.0, "ask": 4.1, "ask_size": 120.0, "iv": 0.0768, "open_interest": 0.0, "volume": 0.0, "delta": -0.6364, "gamma": 0.0723, "vega": 0.0751, "theta": -0.0236, "rho": -0.0483, "theo": 3.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "RDIV261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 120.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": 0.3004, "gamma": 0.0667, "vega": 0.0706, "theta": -0.0239, "rho": 0.0164, "theo": 0.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RDIV261218P00065000", "bid": 1.0, "bid_size": 156.0, "ask": 4.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6945, "gamma": 0.0644, "vega": 0.0699, "theta": -0.0228, "rho": -0.0532, "theo": 4.0323, "change": 0.0, "open": 0.0, "high": 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": "RDIV261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 120.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": 0.2537, "gamma": 0.0578, "vega": 0.0651, "theta": -0.0231, "rho": 0.0142, "theo": 0.7989, "change": 0.0, "open": 0.0, "high": 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": "RDIV261218P00066000", "bid": 1.85, "bid_size": 156.0, "ask": 5.6, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7392, "gamma": 0.0561, "vega": 0.0645, "theta": -0.022, "rho": -0.0573, "theo": 4.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "RDIV261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 120.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": 0.2182, "gamma": 0.05, "vega": 0.0602, "theta": -0.0224, "rho": 0.0125, "theo": 0.6951, "change": 0.0, "open": 0.0, "high": 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": "RDIV261218P00067000", "bid": 2.8, "bid_size": 100.0, "ask": 6.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7734, "gamma": 0.0487, "vega": 0.0595, "theta": -0.0214, "rho": -0.0607, "theo": 5.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "RDIV261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 120.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": 0.1906, "gamma": 0.0434, "vega": 0.0555, "theta": -0.0219, "rho": 0.011, "theo": 0.619, "change": 0.0, "open": 0.0, "high": 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": "RDIV261218P00068000", "bid": 3.8, "bid_size": 100.0, "ask": 7.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8, "gamma": 0.0424, "vega": 0.055, "theta": -0.0208, "rho": -0.0636, "theo": 6.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000007152557}, {"option": "RDIV261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 120.0, "iv": 0.4123, "open_interest": 0.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.0379, "vega": 0.0517, "theta": -0.0214, "rho": 0.0098, "theo": 0.5608, "change": 0.0, "open": 0.0, "high": 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": "RDIV261218P00069000", "bid": 4.8, "bid_size": 100.0, "ask": 8.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8211, "gamma": 0.0371, "vega": 0.0511, "theta": -0.0202, "rho": -0.0662, "theo": 7.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "RDIV270219C00047000", "bid": 13.0, "bid_size": 2.0, "ask": 17.9, "ask_size": 1.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0134, "vega": 0.0533, "theta": -0.0148, "rho": 0.0495, "theo": 15.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "RDIV270219P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 9.0, "iv": 0.671, "open_interest": 0.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0124, "vega": 0.066, "theta": -0.0157, "rho": -0.0234, "theo": 1.0858, "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": 2.5}, {"option": "RDIV270219C00048000", "bid": 12.1, "bid_size": 2.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0147, "vega": 0.0576, "theta": -0.015, "rho": 0.054, "theo": 14.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499994277954}, {"option": "RDIV270219P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 8.0, "iv": 0.6377, "open_interest": 0.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0136, "vega": 0.0693, "theta": -0.0158, "rho": -0.025, "theo": 1.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270219C00049000", "bid": 11.1, "bid_size": 2.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.3647, "open_interest": 0.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0162, "vega": 0.0605, "theta": -0.0153, "rho": 0.0551, "theo": 13.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "RDIV270219P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.6162, "open_interest": 0.0, "volume": 0.0, "delta": -0.14, "gamma": 0.0149, "vega": 0.0727, "theta": -0.0158, "rho": -0.0268, "theo": 1.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270219C00050000", "bid": 10.2, "bid_size": 2.0, "ask": 15.1, "ask_size": 1.0, "iv": 0.3652, "open_interest": 0.0, "volume": 0.0, "delta": 0.8728, "gamma": 0.0179, "vega": 0.0636, "theta": -0.0155, "rho": 0.0564, "theo": 13.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "RDIV270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.5834, "open_interest": 0.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.0165, "vega": 0.0764, "theta": -0.0158, "rho": -0.0288, "theo": 1.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270219C00051000", "bid": 9.2, "bid_size": 2.0, "ask": 14.1, "ask_size": 1.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0199, "vega": 0.0669, "theta": -0.0158, "rho": 0.0576, "theo": 12.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "RDIV270219P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": -0.1627, "gamma": 0.0182, "vega": 0.0804, "theta": -0.0159, "rho": -0.031, "theo": 1.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270219C00052000", "bid": 8.2, "bid_size": 3.0, "ask": 13.2, "ask_size": 3.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": 0.8485, "gamma": 0.0221, "vega": 0.0703, "theta": -0.016, "rho": 0.0591, "theo": 11.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "RDIV270219P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": -0.1761, "gamma": 0.0201, "vega": 0.0845, "theta": -0.0158, "rho": -0.0334, "theo": 1.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270219C00053000", "bid": 7.2, "bid_size": 3.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0247, "vega": 0.078, "theta": -0.0162, "rho": 0.0594, "theo": 10.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "RDIV270219P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": -0.1912, "gamma": 0.0224, "vega": 0.0889, "theta": -0.0158, "rho": -0.0362, "theo": 1.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270219C00054000", "bid": 6.3, "bid_size": 3.0, "ask": 11.3, "ask_size": 3.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": 0.8169, "gamma": 0.0276, "vega": 0.083, "theta": -0.0163, "rho": 0.0638, "theo": 9.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "RDIV270219P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.454, "open_interest": 0.0, "volume": 0.0, "delta": -0.2084, "gamma": 0.0249, "vega": 0.0936, "theta": -0.0157, "rho": -0.0393, "theo": 1.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270219C00055000", "bid": 5.4, "bid_size": 3.0, "ask": 10.4, "ask_size": 3.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": 0.7973, "gamma": 0.031, "vega": 0.0873, "theta": -0.0164, "rho": 0.0644, "theo": 8.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "RDIV270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4218, "open_interest": 3.0, "volume": 0.0, "delta": -0.2281, "gamma": 0.0278, "vega": 0.0985, "theta": -0.0156, "rho": -0.043, "theo": 1.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T11:09:18", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270219C00056000", "bid": 4.5, "bid_size": 3.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.2654, "open_interest": 0.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0349, "vega": 0.0917, "theta": -0.0165, "rho": 0.065, "theo": 7.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "RDIV270219P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": -0.2509, "gamma": 0.0311, "vega": 0.1036, "theta": -0.0154, "rho": -0.0471, "theo": 1.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270219C00057000", "bid": 3.7, "bid_size": 3.0, "ask": 8.7, "ask_size": 3.0, "iv": 0.2602, "open_interest": 0.0, "volume": 0.0, "delta": 0.7473, "gamma": 0.0393, "vega": 0.1012, "theta": -0.0166, "rho": 0.0679, "theo": 6.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000021457672}, {"option": "RDIV270219P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.2774, "gamma": 0.0349, "vega": 0.109, "theta": -0.0152, "rho": -0.052, "theo": 1.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270219C00058000", "bid": 2.7, "bid_size": 3.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": 0.7152, "gamma": 0.0442, "vega": 0.1061, "theta": -0.0164, "rho": 0.0671, "theo": 5.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "RDIV270219P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": -0.3085, "gamma": 0.0391, "vega": 0.1142, "theta": -0.015, "rho": -0.0578, "theo": 1.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270219C00059000", "bid": 1.9, "bid_size": 3.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.2157, "open_interest": 0.0, "volume": 0.0, "delta": 0.6765, "gamma": 0.0494, "vega": 0.1107, "theta": -0.0163, "rho": 0.0656, "theo": 4.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "RDIV270219P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2897, "open_interest": 0.0, "volume": 0.0, "delta": -0.3451, "gamma": 0.0436, "vega": 0.1194, "theta": -0.0146, "rho": -0.0647, "theo": 2.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270219C00060000", "bid": 1.2, "bid_size": 3.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.2102, "open_interest": 0.0, "volume": 0.0, "delta": 0.6306, "gamma": 0.0546, "vega": 0.1189, "theta": -0.016, "rho": 0.0664, "theo": 3.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3000001013279}, {"option": "RDIV270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": -0.3881, "gamma": 0.0482, "vega": 0.1239, "theta": -0.0142, "rho": -0.0726, "theo": 2.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270219C00061000", "bid": 0.4, "bid_size": 3.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.1916, "open_interest": 1.0, "volume": 0.0, "delta": 0.5765, "gamma": 0.059, "vega": 0.1235, "theta": -0.0156, "rho": 0.0627, "theo": 3.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T11:32:47", "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "RDIV270219P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": -0.4376, "gamma": 0.0523, "vega": 0.1271, "theta": -0.0138, "rho": -0.0819, "theo": 2.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270219C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2046, "open_interest": 0.0, "volume": 0.0, "delta": 0.5168, "gamma": 0.0614, "vega": 0.1261, "theta": -0.015, "rho": 0.0606, "theo": 2.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270219P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1779, "open_interest": 0.0, "volume": 0.0, "delta": -0.4921, "gamma": 0.0549, "vega": 0.1284, "theta": -0.0133, "rho": -0.092, "theo": 3.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270219C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": 0.4552, "gamma": 0.061, "vega": 0.1265, "theta": -0.0144, "rho": 0.057, "theo": 2.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270219P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1319, "open_interest": 0.0, "volume": 0.0, "delta": -0.5478, "gamma": 0.0554, "vega": 0.1272, "theta": -0.0129, "rho": -0.1022, "theo": 3.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "RDIV270219C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": 0.3975, "gamma": 0.0579, "vega": 0.1239, "theta": -0.0139, "rho": 0.0525, "theo": 1.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270219P00064000", "bid": 0.5, "bid_size": 3.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.1162, "open_interest": 0.0, "volume": 0.0, "delta": -0.6002, "gamma": 0.0536, "vega": 0.1238, "theta": -0.0125, "rho": -0.1114, "theo": 4.169, "change": 0.0, "open": 0.0, "high": 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": "RDIV270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": 0.3476, "gamma": 0.0533, "vega": 0.1192, "theta": -0.0134, "rho": 0.0479, "theo": 1.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270219P00065000", "bid": 1.2, "bid_size": 2.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.1017, "open_interest": 0.0, "volume": 0.0, "delta": -0.646, "gamma": 0.0503, "vega": 0.119, "theta": -0.0121, "rho": -0.119, "theo": 4.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "RDIV270219C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": 0.3067, "gamma": 0.0483, "vega": 0.1138, "theta": -0.013, "rho": 0.0428, "theo": 1.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270219P00066000", "bid": 1.9, "bid_size": 2.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6844, "gamma": 0.0463, "vega": 0.1135, "theta": -0.0118, "rho": -0.1247, "theo": 5.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "RDIV270219C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": 0.2734, "gamma": 0.0435, "vega": 0.1082, "theta": -0.0127, "rho": 0.0392, "theo": 1.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270219P00067000", "bid": 2.8, "bid_size": 2.0, "ask": 7.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7162, "gamma": 0.0423, "vega": 0.1081, "theta": -0.0116, "rho": -0.1287, "theo": 6.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "RDIV270219C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": 0.2461, "gamma": 0.0392, "vega": 0.1028, "theta": -0.0125, "rho": 0.0359, "theo": 1.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270219P00068000", "bid": 3.7, "bid_size": 1.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7425, "gamma": 0.0385, "vega": 0.1027, "theta": -0.0113, "rho": -0.1316, "theo": 7.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "RDIV270219C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": 0.2239, "gamma": 0.0355, "vega": 0.0977, "theta": -0.0123, "rho": 0.0328, "theo": 1.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "RDIV270219P00069000", "bid": 4.6, "bid_size": 1.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7644, "gamma": 0.0351, "vega": 0.0978, "theta": -0.0111, "rho": -0.1335, "theo": 8.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "RDIV270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 3.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": 0.2052, "gamma": 0.0322, "vega": 0.0931, "theta": -0.0122, "rho": 0.0304, "theo": 0.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "RDIV270219P00070000", "bid": 5.6, "bid_size": 1.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.0321, "vega": 0.0932, "theta": -0.0109, "rho": -0.135, "theo": 9.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "RDIV270219C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 3.0, "iv": 0.4255, "open_interest": 0.0, "volume": 0.0, "delta": 0.1896, "gamma": 0.0294, "vega": 0.0888, "theta": -0.0121, "rho": 0.0281, "theo": 0.8838, "change": 0.0, "open": 0.0, "high": 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": "RDIV270219P00071000", "bid": 6.6, "bid_size": 1.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0294, "vega": 0.089, "theta": -0.0107, "rho": -0.1356, "theo": 10.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "RDIV270521C00049000", "bid": 11.3, "bid_size": 3.0, "ask": 16.3, "ask_size": 3.0, "iv": 0.3009, "open_interest": 0.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.0167, "vega": 0.0874, "theta": -0.0086, "rho": 0.1127, "theo": 14.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "RDIV270521P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4547, "open_interest": 0.0, "volume": 0.0, "delta": -0.1447, "gamma": 0.0148, "vega": 0.1019, "theta": -0.0089, "rho": -0.0491, "theo": 1.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270521C00050000", "bid": 10.4, "bid_size": 3.0, "ask": 15.4, "ask_size": 3.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0183, "vega": 0.0943, "theta": -0.0088, "rho": 0.1296, "theo": 13.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "RDIV270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": -0.1555, "gamma": 0.0162, "vega": 0.1069, "theta": -0.0089, "rho": -0.0525, "theo": 1.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270521C00051000", "bid": 9.5, "bid_size": 3.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": 0.849, "gamma": 0.0201, "vega": 0.0999, "theta": -0.0089, "rho": 0.13, "theo": 12.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "RDIV270521P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.0178, "vega": 0.1121, "theta": -0.0089, "rho": -0.056, "theo": 1.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270521C00052000", "bid": 8.6, "bid_size": 3.0, "ask": 13.6, "ask_size": 3.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": 0.835, "gamma": 0.0222, "vega": 0.1054, "theta": -0.009, "rho": 0.1339, "theo": 11.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "RDIV270521P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": -0.1811, "gamma": 0.0197, "vega": 0.1176, "theta": -0.0089, "rho": -0.06, "theo": 1.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270521C00053000", "bid": 7.7, "bid_size": 3.0, "ask": 12.7, "ask_size": 3.0, "iv": 0.2663, "open_interest": 0.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.0244, "vega": 0.11, "theta": -0.009, "rho": 0.1333, "theo": 10.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "RDIV270521P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": -0.1962, "gamma": 0.0218, "vega": 0.1236, "theta": -0.0089, "rho": -0.0647, "theo": 1.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270521C00054000", "bid": 6.9, "bid_size": 3.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": 0.8009, "gamma": 0.027, "vega": 0.1204, "theta": -0.0091, "rho": 0.1463, "theo": 9.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "RDIV270521P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": -0.2132, "gamma": 0.0241, "vega": 0.1298, "theta": -0.0089, "rho": -0.0697, "theo": 1.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270521C00055000", "bid": 6.0, "bid_size": 3.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": 0.781, "gamma": 0.0298, "vega": 0.1283, "theta": -0.0091, "rho": 0.1478, "theo": 8.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "RDIV270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": -0.2327, "gamma": 0.0268, "vega": 0.1361, "theta": -0.0088, "rho": -0.0753, "theo": 1.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270521C00056000", "bid": 5.2, "bid_size": 3.0, "ask": 10.2, "ask_size": 3.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": 0.7578, "gamma": 0.0328, "vega": 0.1341, "theta": -0.009, "rho": 0.1466, "theo": 7.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "RDIV270521P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": -0.2549, "gamma": 0.0298, "vega": 0.1429, "theta": -0.0088, "rho": -0.0819, "theo": 1.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270521C00057000", "bid": 4.4, "bid_size": 3.0, "ask": 9.4, "ask_size": 3.0, "iv": 0.2343, "open_interest": 0.0, "volume": 0.0, "delta": 0.7307, "gamma": 0.0362, "vega": 0.1421, "theta": -0.0089, "rho": 0.143, "theo": 6.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "RDIV270521P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2662, "open_interest": 0.0, "volume": 0.0, "delta": -0.2806, "gamma": 0.0332, "vega": 0.1497, "theta": -0.0087, "rho": -0.089, "theo": 1.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270521C00058000", "bid": 3.6, "bid_size": 3.0, "ask": 8.6, "ask_size": 3.0, "iv": 0.2238, "open_interest": 0.0, "volume": 0.0, "delta": 0.7, "gamma": 0.0399, "vega": 0.1515, "theta": -0.0088, "rho": 0.1532, "theo": 5.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "RDIV270521P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.3103, "gamma": 0.0369, "vega": 0.1565, "theta": -0.0086, "rho": -0.0974, "theo": 2.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270521C00059000", "bid": 2.7, "bid_size": 2.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.2024, "open_interest": 0.0, "volume": 0.0, "delta": 0.6642, "gamma": 0.0436, "vega": 0.1575, "theta": -0.0086, "rho": 0.1468, "theo": 5.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "RDIV270521P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": -0.3449, "gamma": 0.0408, "vega": 0.1631, "theta": -0.0084, "rho": -0.1072, "theo": 2.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270521C00060000", "bid": 2.1, "bid_size": 2.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.2013, "open_interest": 0.0, "volume": 0.0, "delta": 0.6228, "gamma": 0.0473, "vega": 0.1661, "theta": -0.0084, "rho": 0.1494, "theo": 4.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999996423721}, {"option": "RDIV270521P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1924, "open_interest": 0.0, "volume": 0.0, "delta": -0.3849, "gamma": 0.0449, "vega": 0.1688, "theta": -0.0082, "rho": -0.1179, "theo": 2.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270521C00061000", "bid": 1.4, "bid_size": 2.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.1917, "open_interest": 0.0, "volume": 0.0, "delta": 0.5761, "gamma": 0.0504, "vega": 0.1704, "theta": -0.0082, "rho": 0.1392, "theo": 3.6825, "change": 0.0, "open": 0.0, "high": 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": "RDIV270521P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1659, "open_interest": 0.0, "volume": 0.0, "delta": -0.4305, "gamma": 0.0486, "vega": 0.1731, "theta": -0.008, "rho": -0.1306, "theo": 2.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "RDIV270521C00062000", "bid": 0.8, "bid_size": 3.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.1854, "open_interest": 0.0, "volume": 0.0, "delta": 0.5249, "gamma": 0.0527, "vega": 0.1744, "theta": -0.008, "rho": 0.1344, "theo": 3.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "RDIV270521P00062000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.1402, "open_interest": 0.0, "volume": 0.0, "delta": -0.4807, "gamma": 0.0514, "vega": 0.1752, "theta": -0.0078, "rho": -0.144, "theo": 3.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "RDIV270521C00063000", "bid": 1.25, "bid_size": 72.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.1335, "open_interest": 0.0, "volume": 0.0, "delta": 0.4714, "gamma": 0.0533, "vega": 0.1749, "theta": -0.0077, "rho": 0.1259, "theo": 2.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270521P00063000", "bid": 0.6, "bid_size": 3.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.137, "open_interest": 0.0, "volume": 0.0, "delta": -0.5332, "gamma": 0.0525, "vega": 0.1744, "theta": -0.0075, "rho": -0.1578, "theo": 3.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "RDIV270521C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1907, "open_interest": 0.0, "volume": 0.0, "delta": 0.4198, "gamma": 0.0522, "vega": 0.1722, "theta": -0.0075, "rho": 0.1127, "theo": 2.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270521P00064000", "bid": 1.1, "bid_size": 3.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.1298, "open_interest": 0.0, "volume": 0.0, "delta": -0.5841, "gamma": 0.0518, "vega": 0.1711, "theta": -0.0072, "rho": -0.1718, "theo": 4.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "RDIV270521C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": 0.373, "gamma": 0.0497, "vega": 0.1674, "theta": -0.0074, "rho": 0.1026, "theo": 1.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270521P00065000", "bid": 1.7, "bid_size": 3.0, "ask": 6.7, "ask_size": 3.0, "iv": 0.1276, "open_interest": 0.0, "volume": 0.0, "delta": -0.6303, "gamma": 0.0495, "vega": 0.1652, "theta": -0.007, "rho": -0.1842, "theo": 4.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "RDIV270521C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2311, "open_interest": 0.0, "volume": 0.0, "delta": 0.3324, "gamma": 0.0464, "vega": 0.161, "theta": -0.0072, "rho": 0.0936, "theo": 1.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270521P00066000", "bid": 2.3, "bid_size": 4.0, "ask": 7.3, "ask_size": 4.0, "iv": 0.1169, "open_interest": 0.0, "volume": 0.0, "delta": -0.6702, "gamma": 0.0463, "vega": 0.1581, "theta": -0.0068, "rho": -0.1953, "theo": 5.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "RDIV270521C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.2981, "gamma": 0.0428, "vega": 0.1544, "theta": -0.0071, "rho": 0.0838, "theo": 1.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270521P00067000", "bid": 3.2, "bid_size": 1.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.1204, "open_interest": 0.0, "volume": 0.0, "delta": -0.7038, "gamma": 0.0427, "vega": 0.151, "theta": -0.0065, "rho": -0.2058, "theo": 6.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.24999988079071}, {"option": "RDIV270521C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.0392, "vega": 0.1474, "theta": -0.0071, "rho": 0.0771, "theo": 1.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270521P00068000", "bid": 3.9, "bid_size": 1.0, "ask": 8.8, "ask_size": 2.0, "iv": 0.1031, "open_interest": 0.0, "volume": 0.0, "delta": -0.7318, "gamma": 0.0392, "vega": 0.1436, "theta": -0.0063, "rho": -0.2137, "theo": 7.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "RDIV270521C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": 0.2455, "gamma": 0.0359, "vega": 0.1409, "theta": -0.007, "rho": 0.0706, "theo": 1.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270521P00069000", "bid": 4.8, "bid_size": 1.0, "ask": 9.7, "ask_size": 2.0, "iv": 0.1006, "open_interest": 0.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.0359, "vega": 0.1368, "theta": -0.0061, "rho": -0.2208, "theo": 8.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "RDIV270521C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": 0.2254, "gamma": 0.0329, "vega": 0.1344, "theta": -0.0069, "rho": 0.0651, "theo": 1.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270521P00070000", "bid": 5.6, "bid_size": 1.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.775, "gamma": 0.0329, "vega": 0.1308, "theta": -0.006, "rho": -0.2267, "theo": 9.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "RDIV270521C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": 0.2082, "gamma": 0.0302, "vega": 0.1288, "theta": -0.0069, "rho": 0.06, "theo": 1.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270521P00071000", "bid": 6.6, "bid_size": 1.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7918, "gamma": 0.0303, "vega": 0.1243, "theta": -0.0058, "rho": -0.2313, "theo": 10.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "RDIV270521C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": 0.1935, "gamma": 0.0279, "vega": 0.1232, "theta": -0.0068, "rho": 0.0563, "theo": 0.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270521P00072000", "bid": 7.5, "bid_size": 1.0, "ask": 12.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8063, "gamma": 0.028, "vega": 0.1188, "theta": -0.0056, "rho": -0.2338, "theo": 10.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "RDIV270521C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.0258, "vega": 0.1183, "theta": -0.0068, "rho": 0.0525, "theo": 0.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDIV270521P00073000", "bid": 8.5, "bid_size": 1.0, "ask": 13.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8191, "gamma": 0.026, "vega": 0.114, "theta": -0.0055, "rho": -0.2377, "theo": 11.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}], "symbol": "RDIV", "security_type": "stock", "exchange_id": 3, "current_price": 62.31, "price_change": 0.64, "price_change_percent": 1.0378, "bid": 61.65, "ask": 66.3, "bid_size": 1500, "ask_size": 100, "open": 62.17, "high": 62.71, "low": 62.005, "close": 62.31, "prev_day_close": 61.67, "volume": 64204, "iv30": 26.957, "iv30_change": -0.984, "iv30_change_percent": -3.5217, "seqno": 10403138907, "last_trade_time": "2026-11-09T15:55:00", "tick": "up"}, "symbol": "RDIV"}