{"timestamp": "2026-11-10 04:02:47", "data": {"options": [{"option": "RDN261120C00020000", "bid": 14.4, "bid_size": 73.0, "ask": 18.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0001, "rho": 0.0071, "theo": 16.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "RDN261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 92.0, "iv": 3.2485, "open_interest": 2.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0008, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-03-30T09:30:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RDN261120C00025000", "bid": 9.5, "bid_size": 72.0, "ask": 13.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0032, "vega": 0.0012, "theta": -0.0028, "rho": 0.0088, "theo": 11.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "RDN261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 69.0, "iv": 2.2979, "open_interest": 1.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0032, "vega": 0.0012, "theta": -0.0042, "rho": -0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-04-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RDN261120C00026000", "bid": 9.0, "bid_size": 64.0, "ask": 12.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0042, "vega": 0.0015, "theta": -0.0037, "rho": 0.0091, "theo": 10.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "RDN261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 79.0, "iv": 2.128, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0042, "vega": 0.0015, "theta": -0.0049, "rho": -0.0001, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RDN261120C00027000", "bid": 8.2, "bid_size": 64.0, "ask": 11.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0058, "vega": 0.0018, "theta": -0.0047, "rho": 0.0094, "theo": 9.6576, "change": 0.0, "open": 0.0, "high": 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": "RDN261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 80.0, "iv": 1.963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0058, "vega": 0.0018, "theta": -0.0059, "rho": -0.0001, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 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": "RDN261120C00028000", "bid": 7.3, "bid_size": 72.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.6484, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.008, "vega": 0.0024, "theta": -0.006, "rho": 0.0098, "theo": 8.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "RDN261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 97.0, "iv": 1.802, "open_interest": 3.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.008, "vega": 0.0024, "theta": -0.007, "rho": -0.0002, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-30T15:58:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RDN261120C00029000", "bid": 6.3, "bid_size": 72.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.5601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0112, "vega": 0.0031, "theta": -0.0076, "rho": 0.01, "theo": 7.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "RDN261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 61.0, "iv": 1.6443, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0113, "vega": 0.0031, "theta": -0.0085, "rho": -0.0002, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 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": "RDN261120C00030000", "bid": 5.3, "bid_size": 72.0, "ask": 8.0, "ask_size": 16.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0161, "vega": 0.0041, "theta": -0.0096, "rho": 0.0103, "theo": 6.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "RDN261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.6354, "open_interest": 1088.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0162, "vega": 0.0041, "theta": -0.0104, "rho": -0.0003, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:15:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RDN261120C00031000", "bid": 4.2, "bid_size": 78.0, "ask": 6.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0237, "vega": 0.0054, "theta": -0.0121, "rho": 0.0105, "theo": 5.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-10-23T15:38:02", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "RDN261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 1.3363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0238, "vega": 0.0054, "theta": -0.0129, "rho": -0.0005, "theo": 0.0566, "change": 0.0, "open": 0.0, "high": 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": "RDN261120C00032000", "bid": 2.5, "bid_size": 99.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0355, "vega": 0.0074, "theta": -0.0154, "rho": 0.0106, "theo": 4.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "RDN261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 56.0, "iv": 1.1838, "open_interest": 2.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0358, "vega": 0.0074, "theta": -0.0161, "rho": -0.0007, "theo": 0.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-30T15:43:35", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RDN261120C00033000", "bid": 1.55, "bid_size": 110.0, "ask": 5.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0545, "vega": 0.0101, "theta": -0.0196, "rho": 0.0106, "theo": 3.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-20T09:30:15", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "RDN261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 61.0, "iv": 1.0434, "open_interest": 2.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.055, "vega": 0.0102, "theta": -0.0202, "rho": -0.001, "theo": 0.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-06-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RDN261120C00034000", "bid": 1.5, "bid_size": 224.0, "ask": 4.1, "ask_size": 31.0, "iv": 0.382, "open_interest": 31.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0847, "vega": 0.014, "theta": -0.0249, "rho": 0.0103, "theo": 2.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-09-24T15:32:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RDN261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 61.0, "iv": 0.9218, "open_interest": 9.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.0858, "vega": 0.0141, "theta": -0.0256, "rho": -0.0016, "theo": 0.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:31:31", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RDN261120C00035000", "bid": 0.6, "bid_size": 88.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.3856, "open_interest": 5.0, "volume": 0.0, "delta": 0.7786, "gamma": 0.1297, "vega": 0.019, "theta": -0.0311, "rho": 0.0094, "theo": 1.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-02T09:45:14", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "RDN261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 61.0, "iv": 0.7907, "open_interest": 5.0, "volume": 0.0, "delta": -0.2263, "gamma": 0.1318, "vega": 0.0191, "theta": -0.0318, "rho": -0.0025, "theo": 0.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-30T12:30:22", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "RDN261120C00036000", "bid": 0.05, "bid_size": 1165.0, "ask": 3.1, "ask_size": 44.0, "iv": 0.4856, "open_interest": 28.0, "volume": 0.0, "delta": 0.6349, "gamma": 0.1799, "vega": 0.024, "theta": -0.0363, "rho": 0.0078, "theo": 1.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T09:45:37", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "RDN261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 61.0, "iv": 0.7054, "open_interest": 0.0, "volume": 0.0, "delta": -0.3729, "gamma": 0.1834, "vega": 0.0241, "theta": -0.0371, "rho": -0.0038, "theo": 0.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "RDN261120C00037000", "bid": 0.1, "bid_size": 12.0, "ask": 2.75, "ask_size": 43.0, "iv": 0.6246, "open_interest": 22.0, "volume": 0.0, "delta": 0.4446, "gamma": 0.1956, "vega": 0.0251, "theta": -0.0369, "rho": 0.0056, "theo": 0.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T10:22:08", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RDN261120P00037000", "bid": 0.05, "bid_size": 10.0, "ask": 3.3, "ask_size": 122.0, "iv": 0.5816, "open_interest": 1093.0, "volume": 0.0, "delta": -0.5678, "gamma": 0.2005, "vega": 0.0249, "theta": -0.0377, "rho": -0.0054, "theo": 1.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-11-02T09:54:50", "percent_change": 0.0, "prev_day_close": 1.87499997019768}, {"option": "RDN261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 61.0, "iv": 0.7143, "open_interest": 48.0, "volume": 0.0, "delta": 0.2756, "gamma": 0.1592, "vega": 0.0213, "theta": -0.032, "rho": 0.0034, "theo": 0.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-29T10:09:46", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "RDN261120P00038000", "bid": 0.75, "bid_size": 51.0, "ask": 3.6, "ask_size": 39.0, "iv": 0.5342, "open_interest": 1.0, "volume": 0.0, "delta": -0.7413, "gamma": 0.1655, "vega": 0.0204, "theta": -0.0331, "rho": -0.0061, "theo": 1.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-07-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "RDN261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 61.0, "iv": 0.8204, "open_interest": 2.0, "volume": 0.0, "delta": 0.167, "gamma": 0.1104, "vega": 0.016, "theta": -0.0254, "rho": 0.0021, "theo": 0.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T10:07:41", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "RDN261120P00039000", "bid": 1.6, "bid_size": 41.0, "ask": 4.2, "ask_size": 61.0, "iv": 0.5351, "open_interest": 0.0, "volume": 0.0, "delta": -0.8535, "gamma": 0.1171, "vega": 0.0144, "theta": -0.0268, "rho": -0.0057, "theo": 2.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "RDN261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 61.0, "iv": 0.9214, "open_interest": 9.0, "volume": 0.0, "delta": 0.1045, "gamma": 0.0734, "vega": 0.0116, "theta": -0.0196, "rho": 0.0013, "theo": 0.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-08-20T13:40:58", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RDN261120P00040000", "bid": 2.2, "bid_size": 80.0, "ask": 5.8, "ask_size": 54.0, "iv": 0.6936, "open_interest": 0.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.0797, "vega": 0.0097, "theta": -0.0212, "rho": -0.0047, "theo": 3.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-05T10:27:51", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "RDN261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 80.0, "iv": 1.022, "open_interest": 15.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0491, "vega": 0.0085, "theta": -0.0152, "rho": 0.0008, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-08-05T10:37:35", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RDN261120P00041000", "bid": 3.3, "bid_size": 77.0, "ask": 6.1, "ask_size": 55.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0564, "vega": 0.0057, "theta": -0.0164, "rho": -0.0036, "theo": 4.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "RDN261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 1.1142, "open_interest": 2.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0336, "vega": 0.0063, "theta": -0.0118, "rho": 0.0006, "theo": 0.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RDN261120P00042000", "bid": 4.6, "bid_size": 40.0, "ask": 6.8, "ask_size": 60.0, "iv": 0.7038, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0373, "vega": 0.0027, "theta": -0.0124, "rho": -0.0018, "theo": 5.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "RDN261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 61.0, "iv": 1.2115, "open_interest": 2.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0235, "vega": 0.0047, "theta": -0.0093, "rho": 0.0004, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-04-28T09:30:09", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RDN261120P00043000", "bid": 5.4, "bid_size": 110.0, "ask": 8.4, "ask_size": 56.0, "iv": 0.9195, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0215, "vega": 0.0017, "theta": -0.0096, "rho": -0.0005, "theo": 6.4667, "change": 0.0, "open": 0.0, "high": 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": "RDN261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 95.0, "iv": 0.6497, "open_interest": 144.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0169, "vega": 0.0036, "theta": -0.0075, "rho": 0.0003, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-10T09:36:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RDN261120P00044000", "bid": 6.2, "bid_size": 108.0, "ask": 9.5, "ask_size": 54.0, "iv": 0.9687, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0091, "vega": 0.0004, "theta": -0.0091, "rho": -0.0004, "theo": 7.4655, "change": 0.0, "open": 0.0, "high": 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": "RDN261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 69.0, "iv": 1.3909, "open_interest": 6.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0124, "vega": 0.0028, "theta": -0.006, "rho": 0.0002, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-05T10:57:42", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RDN261120P00045000", "bid": 7.0, "bid_size": 109.0, "ask": 10.5, "ask_size": 54.0, "iv": 0.972, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0033, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 8.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "RDN261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 58.0, "iv": 1.4743, "open_interest": 1.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0093, "vega": 0.0022, "theta": -0.0049, "rho": 0.0002, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RDN261120P00046000", "bid": 8.3, "bid_size": 105.0, "ask": 10.9, "ask_size": 53.0, "iv": 0.903, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0009, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 9.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "RDN261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 61.0, "iv": 1.554, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.007, "vega": 0.0017, "theta": -0.004, "rho": 0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 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": "RDN261120P00047000", "bid": 9.2, "bid_size": 107.0, "ask": 11.8, "ask_size": 53.0, "iv": 0.8168, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 10.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "RDN261218C00020000", "bid": 14.4, "bid_size": 52.0, "ask": 18.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0061, "vega": 0.0083, "theta": -0.0133, "rho": 0.0111, "theo": 16.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-07-09T09:45:53", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "RDN261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 194.0, "iv": 1.7189, "open_interest": 3.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0062, "vega": 0.0103, "theta": -0.0153, "rho": -0.0018, "theo": 0.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-03-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RDN261218C00023000", "bid": 12.2, "bid_size": 49.0, "ask": 15.7, "ask_size": 8.0, "iv": 1.1198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0097, "vega": 0.0116, "theta": -0.015, "rho": 0.0143, "theo": 13.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.54, "last_trade_time": "2026-05-19T12:28:33", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "RDN261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 194.0, "iv": 1.4141, "open_interest": 3.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0096, "vega": 0.0132, "theta": -0.0162, "rho": -0.0024, "theo": 0.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-04-09T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RDN261218C00025000", "bid": 10.3, "bid_size": 63.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.7143, "open_interest": 1.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0133, "vega": 0.0136, "theta": -0.0161, "rho": 0.0152, "theo": 11.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-05-22T13:52:37", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "RDN261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 194.0, "iv": 1.2226, "open_interest": 4.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.013, "vega": 0.0157, "theta": -0.0169, "rho": -0.0029, "theo": 0.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-04-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RDN261218C00026000", "bid": 8.6, "bid_size": 64.0, "ask": 12.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0157, "vega": 0.0147, "theta": -0.0167, "rho": 0.0156, "theo": 10.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "RDN261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 194.0, "iv": 1.141, "open_interest": 0.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0153, "vega": 0.0172, "theta": -0.0172, "rho": -0.0032, "theo": 0.3575, "change": 0.0, "open": 0.0, "high": 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": "RDN261218C00027000", "bid": 8.4, "bid_size": 72.0, "ask": 11.1, "ask_size": 16.0, "iv": 0.6782, "open_interest": 0.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0187, "vega": 0.0168, "theta": -0.0173, "rho": 0.0159, "theo": 9.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "RDN261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 194.0, "iv": 1.052, "open_interest": 0.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0181, "vega": 0.0188, "theta": -0.0175, "rho": -0.0036, "theo": 0.3814, "change": 0.0, "open": 0.0, "high": 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": "RDN261218C00028000", "bid": 7.2, "bid_size": 72.0, "ask": 10.1, "ask_size": 15.0, "iv": 0.5265, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0223, "vega": 0.0189, "theta": -0.0178, "rho": 0.0185, "theo": 8.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "RDN261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 174.0, "iv": 0.9652, "open_interest": 1.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0215, "vega": 0.0207, "theta": -0.0178, "rho": -0.0041, "theo": 0.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-04-24T09:30:07", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RDN261218C00029000", "bid": 5.6, "bid_size": 64.0, "ask": 8.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0268, "vega": 0.0207, "theta": -0.0183, "rho": 0.0187, "theo": 7.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "RDN261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 174.0, "iv": 0.6836, "open_interest": 0.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.0257, "vega": 0.0228, "theta": -0.0182, "rho": -0.0046, "theo": 0.4421, "change": 0.0, "open": 0.0, "high": 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": "RDN261218C00030000", "bid": 5.4, "bid_size": 63.0, "ask": 7.8, "ask_size": 19.0, "iv": 0.3439, "open_interest": 2.0, "volume": 0.0, "delta": 0.8803, "gamma": 0.0325, "vega": 0.0232, "theta": -0.0188, "rho": 0.0188, "theo": 6.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-28T10:15:00", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "RDN261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 174.0, "iv": 0.8042, "open_interest": 11.0, "volume": 0.0, "delta": -0.1309, "gamma": 0.0311, "vega": 0.0253, "theta": -0.0185, "rho": -0.0053, "theo": 0.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-22T09:59:40", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "RDN261218C00031000", "bid": 4.3, "bid_size": 105.0, "ask": 6.9, "ask_size": 15.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": 0.8581, "gamma": 0.0398, "vega": 0.0266, "theta": -0.0192, "rho": 0.0211, "theo": 5.9849, "change": 0.0, "open": 0.0, "high": 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": "RDN261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 174.0, "iv": 0.7282, "open_interest": 0.0, "volume": 0.0, "delta": -0.1532, "gamma": 0.038, "vega": 0.0281, "theta": -0.0188, "rho": -0.0061, "theo": 0.5312, "change": 0.0, "open": 0.0, "high": 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": "RDN261218C00032000", "bid": 3.3, "bid_size": 98.0, "ask": 5.8, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.0491, "vega": 0.0295, "theta": -0.0196, "rho": 0.0209, "theo": 5.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "RDN261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 173.0, "iv": 0.6586, "open_interest": 0.0, "volume": 0.0, "delta": -0.1819, "gamma": 0.0468, "vega": 0.0314, "theta": -0.0191, "rho": -0.0072, "theo": 0.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "RDN261218C00033000", "bid": 3.5, "bid_size": 31.0, "ask": 4.2, "ask_size": 36.0, "iv": 0.3369, "open_interest": 28.0, "volume": 0.0, "delta": 0.7907, "gamma": 0.0609, "vega": 0.034, "theta": -0.0199, "rho": 0.0224, "theo": 4.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-22T12:39:44", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "RDN261218P00033000", "bid": 0.25, "bid_size": 8.0, "ask": 2.6, "ask_size": 107.0, "iv": 0.6248, "open_interest": 4.0, "volume": 0.0, "delta": -0.22, "gamma": 0.0583, "vega": 0.0352, "theta": -0.0193, "rho": -0.0085, "theo": 0.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-20T09:49:02", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "RDN261218C00034000", "bid": 1.6, "bid_size": 83.0, "ask": 4.3, "ask_size": 24.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": 0.7381, "gamma": 0.0756, "vega": 0.0387, "theta": -0.02, "rho": 0.023, "theo": 3.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "RDN261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 94.0, "iv": 0.5361, "open_interest": 0.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.0729, "vega": 0.0394, "theta": -0.0195, "rho": -0.0103, "theo": 0.8042, "change": 0.0, "open": 0.0, "high": 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": "RDN261218C00035000", "bid": 1.0, "bid_size": 240.0, "ask": 3.8, "ask_size": 98.0, "iv": 0.3375, "open_interest": 16.0, "volume": 0.0, "delta": 0.6659, "gamma": 0.0919, "vega": 0.0432, "theta": -0.0199, "rho": 0.0223, "theo": 2.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T09:41:27", "percent_change": 0.0, "prev_day_close": 2.27499990165234}, {"option": "RDN261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 198.0, "iv": 0.4724, "open_interest": 77.0, "volume": 0.0, "delta": -0.3429, "gamma": 0.0898, "vega": 0.0436, "theta": -0.0196, "rho": -0.0126, "theo": 0.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-24T10:41:39", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "RDN261218C00036000", "bid": 0.35, "bid_size": 659.0, "ask": 3.5, "ask_size": 98.0, "iv": 0.3588, "open_interest": 1.0, "volume": 0.0, "delta": 0.5711, "gamma": 0.1048, "vega": 0.0465, "theta": -0.0196, "rho": 0.0202, "theo": 1.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-23T09:43:17", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "RDN261218P00036000", "bid": 0.9, "bid_size": 40.0, "ask": 1.9, "ask_size": 54.0, "iv": 0.341, "open_interest": 0.0, "volume": 2.0, "delta": -0.4371, "gamma": 0.1043, "vega": 0.0467, "theta": -0.0196, "rho": -0.0157, "theo": 1.3121, "change": 0.375, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T09:36:34", "percent_change": 33.3333, "prev_day_close": 1.125}, {"option": "RDN261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 131.0, "iv": 0.4005, "open_interest": 12.0, "volume": 0.0, "delta": 0.4653, "gamma": 0.1063, "vega": 0.0471, "theta": -0.0193, "rho": 0.017, "theo": 1.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T14:36:18", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "RDN261218P00037000", "bid": 0.55, "bid_size": 124.0, "ask": 3.5, "ask_size": 123.0, "iv": 0.3612, "open_interest": 83.0, "volume": 0.0, "delta": -0.5432, "gamma": 0.1076, "vega": 0.0469, "theta": -0.0195, "rho": -0.0184, "theo": 1.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-09-28T13:08:38", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "RDN261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 107.0, "iv": 0.4467, "open_interest": 1.0, "volume": 0.0, "delta": 0.3723, "gamma": 0.0964, "vega": 0.0449, "theta": -0.0191, "rho": 0.014, "theo": 0.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T09:48:44", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RDN261218P00038000", "bid": 1.15, "bid_size": 184.0, "ask": 3.8, "ask_size": 109.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": -0.6373, "gamma": 0.0984, "vega": 0.0443, "theta": -0.0193, "rho": -0.0207, "theo": 2.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T12:09:55", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RDN261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 85.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": 0.3021, "gamma": 0.0825, "vega": 0.0415, "theta": -0.0188, "rho": 0.0114, "theo": 0.7568, "change": 0.0, "open": 0.0, "high": 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": "RDN261218P00039000", "bid": 1.9, "bid_size": 80.0, "ask": 5.1, "ask_size": 58.0, "iv": 0.3973, "open_interest": 0.0, "volume": 0.0, "delta": -0.7083, "gamma": 0.0845, "vega": 0.0406, "theta": -0.019, "rho": -0.0222, "theo": 3.3257, "change": 0.0, "open": 0.0, "high": 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": "RDN261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 78.0, "iv": 0.3466, "open_interest": 58.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.0696, "vega": 0.0379, "theta": -0.0185, "rho": 0.0095, "theo": 0.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RDN261218P00040000", "bid": 2.55, "bid_size": 80.0, "ask": 5.8, "ask_size": 61.0, "iv": 0.3747, "open_interest": 48.0, "volume": 0.0, "delta": -0.7596, "gamma": 0.0713, "vega": 0.0367, "theta": -0.0186, "rho": -0.0232, "theo": 4.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-05T10:50:02", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "RDN261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 75.0, "iv": 0.5826, "open_interest": 0.0, "volume": 0.0, "delta": 0.2135, "gamma": 0.059, "vega": 0.0347, "theta": -0.0182, "rho": 0.008, "theo": 0.5525, "change": 0.0, "open": 0.0, "high": 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": "RDN261218P00041000", "bid": 4.1, "bid_size": 21.0, "ask": 6.3, "ask_size": 50.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": -0.7973, "gamma": 0.0604, "vega": 0.0334, "theta": -0.0182, "rho": -0.0239, "theo": 5.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "RDN261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 75.0, "iv": 0.6257, "open_interest": 10.0, "volume": 0.0, "delta": 0.185, "gamma": 0.0504, "vega": 0.0318, "theta": -0.0178, "rho": 0.0069, "theo": 0.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:30:12", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RDN261218P00042000", "bid": 4.7, "bid_size": 56.0, "ask": 7.9, "ask_size": 61.0, "iv": 0.5154, "open_interest": 1.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.0515, "vega": 0.0303, "theta": -0.0177, "rho": -0.0243, "theo": 6.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-04-23T09:30:02", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "RDN261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 75.0, "iv": 0.6711, "open_interest": 0.0, "volume": 0.0, "delta": 0.1626, "gamma": 0.0436, "vega": 0.0293, "theta": -0.0175, "rho": 0.0061, "theo": 0.4426, "change": 0.0, "open": 0.0, "high": 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": "RDN261218P00043000", "bid": 5.7, "bid_size": 32.0, "ask": 8.1, "ask_size": 53.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": -0.848, "gamma": 0.0445, "vega": 0.0279, "theta": -0.0172, "rho": -0.0246, "theo": 7.0197, "change": 0.0, "open": 0.0, "high": 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": "RDN261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 75.0, "iv": 0.7134, "open_interest": 0.0, "volume": 0.0, "delta": 0.1448, "gamma": 0.0381, "vega": 0.0271, "theta": -0.0171, "rho": 0.0054, "theo": 0.4041, "change": 0.0, "open": 0.0, "high": 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": "RDN261218P00044000", "bid": 6.3, "bid_size": 106.0, "ask": 9.7, "ask_size": 53.0, "iv": 0.5076, "open_interest": 0.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.0387, "vega": 0.0256, "theta": -0.0167, "rho": -0.0251, "theo": 7.9821, "change": 0.0, "open": 0.0, "high": 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": "RDN261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 90.0, "iv": 0.7529, "open_interest": 21.0, "volume": 0.0, "delta": 0.1302, "gamma": 0.0336, "vega": 0.0252, "theta": -0.0167, "rho": 0.0048, "theo": 0.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-07-31T10:47:16", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RDN261218P00045000", "bid": 7.3, "bid_size": 109.0, "ask": 10.0, "ask_size": 53.0, "iv": 0.2633, "open_interest": 1.0, "volume": 0.0, "delta": -0.88, "gamma": 0.0341, "vega": 0.0236, "theta": -0.0161, "rho": -0.0252, "theo": 8.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-04-23T10:25:46", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "RDN261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 75.0, "iv": 0.797, "open_interest": 0.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0299, "vega": 0.0236, "theta": -0.0164, "rho": 0.0044, "theo": 0.3454, "change": 0.0, "open": 0.0, "high": 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": "RDN261218P00046000", "bid": 8.2, "bid_size": 108.0, "ask": 11.7, "ask_size": 54.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.8919, "gamma": 0.0302, "vega": 0.0219, "theta": -0.0156, "rho": -0.0254, "theo": 9.9245, "change": 0.0, "open": 0.0, "high": 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": "RDN261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 95.0, "iv": 0.8392, "open_interest": 0.0, "volume": 0.0, "delta": 0.1078, "gamma": 0.0268, "vega": 0.0221, "theta": -0.016, "rho": 0.004, "theo": 0.3223, "change": 0.0, "open": 0.0, "high": 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": "RDN261218P00047000", "bid": 9.4, "bid_size": 102.0, "ask": 12.5, "ask_size": 53.0, "iv": 0.6021, "open_interest": 0.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.027, "vega": 0.0204, "theta": -0.0151, "rho": -0.0259, "theo": 10.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.04, "last_trade_time": "2026-05-19T12:29:32", "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "RDN261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 95.0, "iv": 0.8797, "open_interest": 0.0, "volume": 0.0, "delta": 0.0991, "gamma": 0.0242, "vega": 0.0208, "theta": -0.0156, "rho": 0.0036, "theo": 0.3023, "change": 0.0, "open": 0.0, "high": 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": "RDN261218P00048000", "bid": 10.7, "bid_size": 70.0, "ask": 13.0, "ask_size": 54.0, "iv": 0.5856, "open_interest": 0.0, "volume": 0.0, "delta": -0.9103, "gamma": 0.0243, "vega": 0.0191, "theta": -0.0146, "rho": -0.0259, "theo": 11.8819, "change": 0.0, "open": 0.0, "high": 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": "RDN261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 95.0, "iv": 0.9187, "open_interest": 0.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.022, "vega": 0.0196, "theta": -0.0153, "rho": 0.0034, "theo": 0.2846, "change": 0.0, "open": 0.0, "high": 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": "RDN261218P00049000", "bid": 11.2, "bid_size": 105.0, "ask": 13.9, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9177, "gamma": 0.022, "vega": 0.0179, "theta": -0.0141, "rho": -0.0261, "theo": 12.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "RDN261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 95.0, "iv": 0.9562, "open_interest": 0.0, "volume": 0.0, "delta": 0.085, "gamma": 0.02, "vega": 0.0185, "theta": -0.015, "rho": 0.0031, "theo": 0.2689, "change": 0.0, "open": 0.0, "high": 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": "RDN261218P00050000", "bid": 12.2, "bid_size": 106.0, "ask": 15.8, "ask_size": 53.0, "iv": 0.729, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0201, "vega": 0.0168, "theta": -0.0137, "rho": -0.0266, "theo": 13.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.44, "last_trade_time": "2026-05-22T13:53:24", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "RDN261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 278.0, "iv": 1.1262, "open_interest": 0.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0136, "vega": 0.0144, "theta": -0.0135, "rho": 0.0022, "theo": 0.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RDN261218P00055000", "bid": 17.2, "bid_size": 105.0, "ask": 20.8, "ask_size": 53.0, "iv": 0.8835, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0134, "vega": 0.0127, "theta": -0.0114, "rho": -0.0275, "theo": 18.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-05-14T12:56:29", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "RDN270219C00020000", "bid": 14.5, "bid_size": 72.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0067, "vega": 0.0132, "theta": -0.0036, "rho": 0.0341, "theo": 16.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "RDN270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 172.0, "iv": 0.7432, "open_interest": 5.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0058, "vega": 0.0155, "theta": -0.0052, "rho": -0.0041, "theo": 0.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-01T09:38:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RDN270219C00025000", "bid": 10.4, "bid_size": 64.0, "ask": 13.1, "ask_size": 14.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0133, "vega": 0.0247, "theta": -0.005, "rho": 0.0568, "theo": 11.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "RDN270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 216.0, "iv": 0.7766, "open_interest": 2.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0128, "vega": 0.0253, "theta": -0.0064, "rho": -0.0073, "theo": 0.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "RDN270219C00027000", "bid": 7.8, "bid_size": 72.0, "ask": 10.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0179, "vega": 0.0309, "theta": -0.0056, "rho": 0.0646, "theo": 9.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "RDN270219P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 216.0, "iv": 0.6755, "open_interest": 25.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0178, "vega": 0.0311, "theta": -0.007, "rho": -0.0095, "theo": 0.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-01T11:40:19", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RDN270219C00028000", "bid": 7.5, "bid_size": 63.0, "ask": 10.2, "ask_size": 15.0, "iv": 0.3952, "open_interest": 2.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0211, "vega": 0.0344, "theta": -0.006, "rho": 0.0664, "theo": 8.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.51, "last_trade_time": "2026-09-24T15:44:14", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "RDN270219P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 196.0, "iv": 0.6263, "open_interest": 47.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0212, "vega": 0.0346, "theta": -0.0073, "rho": -0.0108, "theo": 0.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-14T13:49:12", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RDN270219C00029000", "bid": 5.9, "bid_size": 64.0, "ask": 9.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.025, "vega": 0.0384, "theta": -0.0064, "rho": 0.0678, "theo": 8.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "RDN270219P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 196.0, "iv": 0.5777, "open_interest": 75.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0253, "vega": 0.0386, "theta": -0.0076, "rho": -0.0125, "theo": 0.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-14T14:23:45", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RDN270219C00030000", "bid": 5.7, "bid_size": 97.0, "ask": 8.0, "ask_size": 21.0, "iv": 0.3081, "open_interest": 4.0, "volume": 0.0, "delta": 0.8581, "gamma": 0.0299, "vega": 0.0428, "theta": -0.0069, "rho": 0.0685, "theo": 7.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-06-25T09:59:02", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "RDN270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 196.0, "iv": 0.5294, "open_interest": 8.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0303, "vega": 0.0431, "theta": -0.008, "rho": -0.0145, "theo": 0.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-14T13:37:06", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RDN270219C00031000", "bid": 4.8, "bid_size": 185.0, "ask": 6.7, "ask_size": 122.0, "iv": 0.2343, "open_interest": 66.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.0358, "vega": 0.0478, "theta": -0.0074, "rho": 0.0684, "theo": 6.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-30T13:59:04", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "RDN270219P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 196.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.0364, "vega": 0.0481, "theta": -0.0084, "rho": -0.0169, "theo": 0.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "RDN270219C00032000", "bid": 3.2, "bid_size": 84.0, "ask": 6.2, "ask_size": 34.0, "iv": 0.1772, "open_interest": 3.0, "volume": 0.0, "delta": 0.801, "gamma": 0.0429, "vega": 0.0533, "theta": -0.0079, "rho": 0.0677, "theo": 5.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-09-30T13:44:48", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "RDN270219P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 105.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": -0.1988, "gamma": 0.0437, "vega": 0.0537, "theta": -0.0087, "rho": -0.0199, "theo": 0.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "RDN270219C00033000", "bid": 2.45, "bid_size": 95.0, "ask": 5.6, "ask_size": 65.0, "iv": 0.2237, "open_interest": 26.0, "volume": 0.0, "delta": 0.7612, "gamma": 0.0512, "vega": 0.0593, "theta": -0.0084, "rho": 0.066, "theo": 4.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-10-14T15:00:31", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "RDN270219P00033000", "bid": 0.55, "bid_size": 29.0, "ask": 1.15, "ask_size": 106.0, "iv": 0.3022, "open_interest": 18.0, "volume": 0.0, "delta": -0.2397, "gamma": 0.0523, "vega": 0.0597, "theta": -0.0091, "rho": -0.0236, "theo": 0.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:35:14", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "RDN270219C00034000", "bid": 1.75, "bid_size": 160.0, "ask": 4.9, "ask_size": 104.0, "iv": 0.2316, "open_interest": 2.0, "volume": 0.0, "delta": 0.7111, "gamma": 0.0604, "vega": 0.0654, "theta": -0.0088, "rho": 0.063, "theo": 3.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-19T14:52:43", "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "RDN270219P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 49.0, "iv": 0.2334, "open_interest": 11.0, "volume": 0.0, "delta": -0.2912, "gamma": 0.0619, "vega": 0.0657, "theta": -0.0094, "rho": -0.0281, "theo": 1.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-10T12:15:08", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "RDN270219C00035000", "bid": 1.4, "bid_size": 128.0, "ask": 4.1, "ask_size": 113.0, "iv": 0.2436, "open_interest": 4.0, "volume": 0.0, "delta": 0.6496, "gamma": 0.0693, "vega": 0.0709, "theta": -0.0092, "rho": 0.0587, "theo": 2.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-10-16T14:34:18", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "RDN270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 42.0, "iv": 0.2244, "open_interest": 5.0, "volume": 0.0, "delta": -0.3549, "gamma": 0.0715, "vega": 0.0712, "theta": -0.0097, "rho": -0.0332, "theo": 1.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-10T13:24:29", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "RDN270219C00036000", "bid": 1.7, "bid_size": 15.0, "ask": 3.6, "ask_size": 114.0, "iv": 0.3058, "open_interest": 49.0, "volume": 0.0, "delta": 0.5775, "gamma": 0.0763, "vega": 0.0748, "theta": -0.0094, "rho": 0.053, "theo": 2.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.13, "last_trade_time": "2026-10-22T15:05:51", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "RDN270219P00036000", "bid": 0.35, "bid_size": 574.0, "ask": 2.05, "ask_size": 33.0, "iv": 0.1947, "open_interest": 32.0, "volume": 0.0, "delta": -0.4299, "gamma": 0.0793, "vega": 0.0749, "theta": -0.0099, "rho": -0.0387, "theo": 1.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:46:27", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "RDN270219C00037000", "bid": 1.5, "bid_size": 21.0, "ask": 2.15, "ask_size": 66.0, "iv": 0.2596, "open_interest": 75.0, "volume": 0.0, "delta": 0.4998, "gamma": 0.0793, "vega": 0.0763, "theta": -0.0095, "rho": 0.0464, "theo": 1.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-10-02T10:18:09", "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "RDN270219P00037000", "bid": 0.85, "bid_size": 95.0, "ask": 2.6, "ask_size": 19.0, "iv": 0.196, "open_interest": 25.0, "volume": 0.0, "delta": -0.5113, "gamma": 0.0832, "vega": 0.0758, "theta": -0.0099, "rho": -0.044, "theo": 2.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T10:46:27", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "RDN270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 145.0, "iv": 0.2197, "open_interest": 5.0, "volume": 0.0, "delta": 0.4243, "gamma": 0.0775, "vega": 0.075, "theta": -0.0094, "rho": 0.0397, "theo": 1.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-24T10:43:38", "percent_change": 0.0, "prev_day_close": 0.874999988824129}, {"option": "RDN270219P00038000", "bid": 1.35, "bid_size": 121.0, "ask": 4.0, "ask_size": 76.0, "iv": 0.2416, "open_interest": 29.0, "volume": 0.0, "delta": -0.5908, "gamma": 0.0822, "vega": 0.0737, "theta": -0.0098, "rho": -0.0482, "theo": 2.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-10T14:51:16", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "RDN270219C00039000", "bid": 0.75, "bid_size": 41.0, "ask": 1.35, "ask_size": 38.0, "iv": 0.2538, "open_interest": 142.0, "volume": 0.0, "delta": 0.3575, "gamma": 0.0722, "vega": 0.0716, "theta": -0.0092, "rho": 0.0336, "theo": 1.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-05T10:04:04", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "RDN270219P00039000", "bid": 2.1, "bid_size": 106.0, "ask": 3.9, "ask_size": 32.0, "iv": 0.1835, "open_interest": 0.0, "volume": 0.0, "delta": -0.6615, "gamma": 0.0774, "vega": 0.0692, "theta": -0.0095, "rho": -0.0507, "theo": 3.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "RDN270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 84.0, "iv": 0.2157, "open_interest": 20.0, "volume": 0.0, "delta": 0.3018, "gamma": 0.0651, "vega": 0.067, "theta": -0.0089, "rho": 0.0284, "theo": 0.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T11:30:28", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RDN270219P00040000", "bid": 2.9, "bid_size": 56.0, "ask": 6.0, "ask_size": 58.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.0706, "vega": 0.0635, "theta": -0.0092, "rho": -0.0513, "theo": 4.3385, "change": 0.0, "open": 0.0, "high": 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": "RDN270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 140.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": 0.2567, "gamma": 0.0578, "vega": 0.0621, "theta": -0.0086, "rho": 0.0242, "theo": 0.7862, "change": 0.0, "open": 0.0, "high": 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": "RDN270219P00041000", "bid": 3.7, "bid_size": 85.0, "ask": 6.9, "ask_size": 58.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.7685, "gamma": 0.0632, "vega": 0.0576, "theta": -0.0088, "rho": -0.0523, "theo": 5.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "RDN270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 167.0, "iv": 0.395, "open_interest": 7.0, "volume": 0.0, "delta": 0.2204, "gamma": 0.051, "vega": 0.0572, "theta": -0.0082, "rho": 0.0208, "theo": 0.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-05T09:48:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RDN270219P00042000", "bid": 4.4, "bid_size": 95.0, "ask": 7.8, "ask_size": 61.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": -0.807, "gamma": 0.056, "vega": 0.0515, "theta": -0.0083, "rho": -0.0515, "theo": 6.0856, "change": 0.0, "open": 0.0, "high": 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": "RDN270219C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 191.0, "iv": 0.42, "open_interest": 3.0, "volume": 0.0, "delta": 0.1911, "gamma": 0.045, "vega": 0.0526, "theta": -0.0079, "rho": 0.0179, "theo": 0.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-08-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RDN270219P00043000", "bid": 5.5, "bid_size": 121.0, "ask": 8.7, "ask_size": 53.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": -0.838, "gamma": 0.0495, "vega": 0.0462, "theta": -0.0078, "rho": -0.0495, "theo": 7.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.66, "last_trade_time": "2026-09-30T14:56:13", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "RDN270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 167.0, "iv": 0.4718, "open_interest": 1.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.0352, "vega": 0.0446, "theta": -0.0072, "rho": 0.0138, "theo": 0.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RDN270219P00045000", "bid": 7.4, "bid_size": 119.0, "ask": 10.0, "ask_size": 53.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": -0.8834, "gamma": 0.0385, "vega": 0.0367, "theta": -0.0067, "rho": -0.0471, "theo": 8.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "RDN270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 269.0, "iv": 0.5902, "open_interest": 0.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0206, "vega": 0.0308, "theta": -0.0058, "rho": 0.0081, "theo": 0.2761, "change": 0.0, "open": 0.0, "high": 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": "RDN270219P00050000", "bid": 12.2, "bid_size": 107.0, "ask": 15.5, "ask_size": 53.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.021, "vega": 0.0204, "theta": -0.0039, "rho": -0.0389, "theo": 13.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "RDN270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 116.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0132, "vega": 0.0224, "theta": -0.0048, "rho": 0.0053, "theo": 0.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RDN270219P00055000", "bid": 17.3, "bid_size": 104.0, "ask": 20.5, "ask_size": 53.0, "iv": 0.5559, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0119, "vega": 0.0118, "theta": -0.0014, "rho": -0.0342, "theo": 18.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "RDN270521C00020000", "bid": 14.5, "bid_size": 120.0, "ask": 18.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0093, "vega": 0.0213, "theta": -0.0041, "rho": 0.0391, "theo": 16.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.01, "last_trade_time": "2026-09-24T15:31:55", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "RDN270521P00020000", "bid": 0.05, "bid_size": 50.0, "ask": 0.5, "ask_size": 8.0, "iv": 0.5374, "open_interest": 64.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.007, "vega": 0.0287, "theta": -0.0043, "rho": -0.0116, "theo": 0.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-12T09:37:02", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "RDN270521C00025000", "bid": 10.5, "bid_size": 62.0, "ask": 13.3, "ask_size": 82.0, "iv": 0.4652, "open_interest": 1.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0171, "vega": 0.0405, "theta": -0.0051, "rho": 0.0658, "theo": 11.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.83, "last_trade_time": "2026-10-01T10:22:08", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "RDN270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 226.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.0144, "vega": 0.0458, "theta": -0.0054, "rho": -0.0205, "theo": 0.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RDN270521C00027000", "bid": 8.1, "bid_size": 132.0, "ask": 11.4, "ask_size": 74.0, "iv": 0.3508, "open_interest": 1.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.0209, "vega": 0.0516, "theta": -0.0053, "rho": 0.0806, "theo": 10.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.84, "last_trade_time": "2026-10-26T12:36:53", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "RDN270521P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 206.0, "iv": 0.519, "open_interest": 2.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.0191, "vega": 0.0551, "theta": -0.0059, "rho": -0.0262, "theo": 0.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "RDN270521C00028000", "bid": 7.3, "bid_size": 135.0, "ask": 10.6, "ask_size": 75.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0232, "vega": 0.0584, "theta": -0.0054, "rho": 0.0884, "theo": 9.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "RDN270521P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 206.0, "iv": 0.4887, "open_interest": 0.0, "volume": 0.0, "delta": -0.147, "gamma": 0.022, "vega": 0.0604, "theta": -0.0061, "rho": -0.0297, "theo": 0.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "RDN270521C00029000", "bid": 6.5, "bid_size": 136.0, "ask": 9.7, "ask_size": 77.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0262, "vega": 0.0635, "theta": -0.0057, "rho": 0.0892, "theo": 8.2927, "change": 0.0, "open": 0.0, "high": 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": "RDN270521P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 206.0, "iv": 0.4648, "open_interest": 1.0, "volume": 0.0, "delta": -0.1685, "gamma": 0.0252, "vega": 0.0659, "theta": -0.0064, "rho": -0.0337, "theo": 1.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "RDN270521C00030000", "bid": 5.7, "bid_size": 139.0, "ask": 8.9, "ask_size": 80.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.0294, "vega": 0.0703, "theta": -0.006, "rho": 0.0942, "theo": 7.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "RDN270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 206.0, "iv": 0.4301, "open_interest": 1.0, "volume": 0.0, "delta": -0.1935, "gamma": 0.0289, "vega": 0.0719, "theta": -0.0066, "rho": -0.0383, "theo": 1.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "RDN270521C00031000", "bid": 5.0, "bid_size": 141.0, "ask": 8.2, "ask_size": 95.0, "iv": 0.3442, "open_interest": 2.0, "volume": 0.0, "delta": 0.7745, "gamma": 0.0333, "vega": 0.076, "theta": -0.0064, "rho": 0.0928, "theo": 6.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-09-28T10:15:00", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "RDN270521P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 113.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": -0.2226, "gamma": 0.0329, "vega": 0.0779, "theta": -0.0069, "rho": -0.0436, "theo": 1.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "RDN270521C00032000", "bid": 4.6, "bid_size": 88.0, "ask": 7.2, "ask_size": 85.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": 0.7405, "gamma": 0.0375, "vega": 0.0828, "theta": -0.0067, "rho": 0.0953, "theo": 5.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "RDN270521P00032000", "bid": 0.25, "bid_size": 77.0, "ask": 3.5, "ask_size": 103.0, "iv": 0.3744, "open_interest": 21.0, "volume": 0.0, "delta": -0.2563, "gamma": 0.0371, "vega": 0.084, "theta": -0.0071, "rho": -0.0497, "theo": 1.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-23T09:30:03", "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "RDN270521C00033000", "bid": 3.9, "bid_size": 107.0, "ask": 6.8, "ask_size": 109.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": 0.7015, "gamma": 0.0417, "vega": 0.0889, "theta": -0.007, "rho": 0.0954, "theo": 5.0798, "change": 0.0, "open": 0.0, "high": 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": "RDN270521P00033000", "bid": 0.55, "bid_size": 67.0, "ask": 3.6, "ask_size": 93.0, "iv": 0.3542, "open_interest": 9.0, "volume": 0.0, "delta": -0.2949, "gamma": 0.0415, "vega": 0.0898, "theta": -0.0073, "rho": -0.0562, "theo": 1.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.56, "last_trade_time": "2026-10-07T13:20:01", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "RDN270521C00034000", "bid": 2.9, "bid_size": 124.0, "ask": 6.1, "ask_size": 112.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": 0.6579, "gamma": 0.0457, "vega": 0.0941, "theta": -0.0072, "rho": 0.0914, "theo": 4.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "RDN270521P00034000", "bid": 0.8, "bid_size": 67.0, "ask": 3.8, "ask_size": 87.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": -0.3385, "gamma": 0.0458, "vega": 0.0951, "theta": -0.0075, "rho": -0.0639, "theo": 2.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "RDN270521C00035000", "bid": 1.95, "bid_size": 131.0, "ask": 5.4, "ask_size": 108.0, "iv": 0.2899, "open_interest": 1.0, "volume": 0.0, "delta": 0.61, "gamma": 0.0492, "vega": 0.0987, "theta": -0.0073, "rho": 0.0891, "theo": 3.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-10-23T15:38:02", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "RDN270521P00035000", "bid": 1.2, "bid_size": 55.0, "ask": 4.0, "ask_size": 79.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.3867, "gamma": 0.0495, "vega": 0.0993, "theta": -0.0075, "rho": -0.072, "theo": 2.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "RDN270521C00036000", "bid": 1.95, "bid_size": 129.0, "ask": 4.9, "ask_size": 109.0, "iv": 0.3142, "open_interest": 1.0, "volume": 0.0, "delta": 0.5588, "gamma": 0.0518, "vega": 0.1017, "theta": -0.0074, "rho": 0.085, "theo": 3.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "RDN270521P00036000", "bid": 1.55, "bid_size": 63.0, "ask": 4.4, "ask_size": 80.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": -0.4384, "gamma": 0.0524, "vega": 0.102, "theta": -0.0075, "rho": -0.0801, "theo": 2.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1499999165535}, {"option": "RDN270521C00037000", "bid": 0.85, "bid_size": 144.0, "ask": 4.5, "ask_size": 114.0, "iv": 0.2843, "open_interest": 2.0, "volume": 0.0, "delta": 0.5061, "gamma": 0.0532, "vega": 0.1031, "theta": -0.0074, "rho": 0.0795, "theo": 2.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "RDN270521P00037000", "bid": 2.1, "bid_size": 57.0, "ask": 4.9, "ask_size": 88.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": -0.4919, "gamma": 0.0542, "vega": 0.1031, "theta": -0.0074, "rho": -0.0885, "theo": 3.2939, "change": 0.0, "open": 0.0, "high": 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": "RDN270521C00038000", "bid": 0.6, "bid_size": 144.0, "ask": 4.0, "ask_size": 134.0, "iv": 0.2862, "open_interest": 2.0, "volume": 0.0, "delta": 0.4539, "gamma": 0.0533, "vega": 0.1026, "theta": -0.0073, "rho": 0.0718, "theo": 2.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-04T13:30:11", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "RDN270521P00038000", "bid": 2.35, "bid_size": 61.0, "ask": 5.5, "ask_size": 66.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": -0.5452, "gamma": 0.0545, "vega": 0.1022, "theta": -0.0073, "rho": -0.097, "theo": 3.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "RDN270521C00039000", "bid": 0.55, "bid_size": 114.0, "ask": 3.8, "ask_size": 144.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": 0.4041, "gamma": 0.0522, "vega": 0.1005, "theta": -0.0071, "rho": 0.0654, "theo": 1.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "RDN270521P00039000", "bid": 2.9, "bid_size": 64.0, "ask": 6.0, "ask_size": 61.0, "iv": 0.2763, "open_interest": 0.0, "volume": 0.0, "delta": -0.5962, "gamma": 0.0536, "vega": 0.0997, "theta": -0.007, "rho": -0.1043, "theo": 4.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "RDN270521C00040000", "bid": 0.1, "bid_size": 125.0, "ask": 3.6, "ask_size": 144.0, "iv": 0.3068, "open_interest": 1.0, "volume": 0.0, "delta": 0.358, "gamma": 0.0502, "vega": 0.0971, "theta": -0.0069, "rho": 0.059, "theo": 1.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-11-05T10:19:24", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "RDN270521P00040000", "bid": 3.7, "bid_size": 52.0, "ask": 6.8, "ask_size": 60.0, "iv": 0.2877, "open_interest": 1.0, "volume": 0.0, "delta": -0.6434, "gamma": 0.0515, "vega": 0.0958, "theta": -0.0067, "rho": -0.1108, "theo": 5.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.96, "last_trade_time": "2026-09-30T14:56:13", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "RDN270521C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 144.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.0474, "vega": 0.0927, "theta": -0.0066, "rho": 0.0527, "theo": 1.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "RDN270521P00041000", "bid": 4.2, "bid_size": 71.0, "ask": 7.1, "ask_size": 44.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": -0.6859, "gamma": 0.0487, "vega": 0.0911, "theta": -0.0063, "rho": -0.1172, "theo": 5.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "RDN270521C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 144.0, "iv": 0.3244, "open_interest": 1.0, "volume": 0.0, "delta": 0.2797, "gamma": 0.0442, "vega": 0.0879, "theta": -0.0064, "rho": 0.0467, "theo": 1.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-05T09:48:44", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "RDN270521P00042000", "bid": 4.9, "bid_size": 65.0, "ask": 7.8, "ask_size": 73.0, "iv": 0.2389, "open_interest": 0.0, "volume": 0.0, "delta": -0.7235, "gamma": 0.0454, "vega": 0.0856, "theta": -0.0059, "rho": -0.1223, "theo": 6.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "RDN270521C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 246.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": 0.2476, "gamma": 0.041, "vega": 0.0827, "theta": -0.0061, "rho": 0.0416, "theo": 1.0077, "change": 0.0, "open": 0.0, "high": 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": "RDN270521P00043000", "bid": 5.7, "bid_size": 80.0, "ask": 8.8, "ask_size": 53.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": -0.7562, "gamma": 0.042, "vega": 0.08, "theta": -0.0055, "rho": -0.1273, "theo": 7.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "RDN270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 246.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": 0.1956, "gamma": 0.0346, "vega": 0.0725, "theta": -0.0055, "rho": 0.0331, "theo": 0.7672, "change": 0.0, "open": 0.0, "high": 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": "RDN270521P00045000", "bid": 7.4, "bid_size": 75.0, "ask": 10.6, "ask_size": 97.0, "iv": 0.2499, "open_interest": 1.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.0354, "vega": 0.0691, "theta": -0.0046, "rho": -0.1343, "theo": 9.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.46, "last_trade_time": "2026-10-26T12:37:43", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "RDN270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 246.0, "iv": 0.4375, "open_interest": 0.0, "volume": 0.0, "delta": 0.1153, "gamma": 0.0222, "vega": 0.0514, "theta": -0.0042, "rho": 0.0195, "theo": 0.4324, "change": 0.0, "open": 0.0, "high": 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": "RDN270521P00050000", "bid": 12.1, "bid_size": 97.0, "ask": 15.3, "ask_size": 67.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0246, "vega": 0.046, "theta": -0.0031, "rho": -0.1218, "theo": 13.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "RDN270521C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 158.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0147, "vega": 0.0371, "theta": -0.0033, "rho": 0.0125, "theo": 0.2721, "change": 0.0, "open": 0.0, "high": 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": "RDN270521P00055000", "bid": 17.0, "bid_size": 97.0, "ask": 20.8, "ask_size": 68.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": -0.945, "gamma": 0.0175, "vega": 0.0271, "theta": -0.0018, "rho": -0.0897, "theo": 18.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}], "symbol": "RDN", "security_type": "stock", "exchange_id": 3, "current_price": 36.53, "price_change": 0.56, "price_change_percent": 1.5569, "bid": 35.75, "ask": 39.91, "bid_size": 100, "ask_size": 300, "open": 36.14, "high": 36.6299, "low": 35.67, "close": 36.53, "prev_day_close": 35.97, "volume": 1247950, "iv30": 31.791, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197748, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "RDN"}