{"timestamp": "2026-11-11 00:19:55", "data": {"options": [{"option": "RDVI261120C00020000", "bid": 6.8, "bid_size": 202.0, "ask": 9.2, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0071, "vega": 0.0016, "theta": -0.0053, "rho": 0.0048, "theo": 8.1456, "change": 0.0, "open": 0.0, "high": 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": "RDVI261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 1.9077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0087, "vega": 0.0018, "theta": -0.0079, "rho": -0.0001, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 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": "RDVI261120C00021000", "bid": 5.8, "bid_size": 202.0, "ask": 8.2, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0102, "vega": 0.0018, "theta": -0.0066, "rho": 0.0051, "theo": 7.1514, "change": 0.0, "open": 0.0, "high": 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": "RDVI261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 1.7024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0123, "vega": 0.0023, "theta": -0.0092, "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": 0.550000011920929}, {"option": "RDVI261120C00022000", "bid": 4.8, "bid_size": 202.0, "ask": 7.2, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0148, "vega": 0.0025, "theta": -0.008, "rho": 0.0053, "theo": 6.1583, "change": 0.0, "open": 0.0, "high": 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": "RDVI261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 1.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0178, "vega": 0.003, "theta": -0.0107, "rho": -0.0003, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 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": "RDVI261120C00023000", "bid": 3.8, "bid_size": 202.0, "ask": 6.2, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0223, "vega": 0.0031, "theta": -0.0098, "rho": 0.0055, "theo": 5.1678, "change": 0.0, "open": 0.0, "high": 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": "RDVI261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 1.3085, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0265, "vega": 0.0039, "theta": -0.0126, "rho": -0.0004, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 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": "RDVI261120C00024000", "bid": 2.95, "bid_size": 202.0, "ask": 5.2, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0349, "vega": 0.0041, "theta": -0.012, "rho": 0.0056, "theo": 4.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "RDVI261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 1.1164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0411, "vega": 0.0053, "theta": -0.0149, "rho": -0.0005, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 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": "RDVI261120C00025000", "bid": 1.95, "bid_size": 202.0, "ask": 4.2, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0577, "vega": 0.0058, "theta": -0.0148, "rho": 0.0057, "theo": 3.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "RDVI261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.9247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0861, "gamma": 0.0669, "vega": 0.0073, "theta": -0.0178, "rho": -0.0008, "theo": 0.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-30T15:28:01", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RDVI261120C00026000", "bid": 0.95, "bid_size": 202.0, "ask": 3.2, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.1021, "vega": 0.0091, "theta": -0.0184, "rho": 0.0056, "theo": 2.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RDVI261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.7463, "open_interest": 0.0, "volume": 0.0, "delta": -0.1412, "gamma": 0.1156, "vega": 0.0104, "theta": -0.0213, "rho": -0.0013, "theo": 0.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RDVI261120C00027000", "bid": 0.05, "bid_size": 502.0, "ask": 2.15, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7866, "gamma": 0.1934, "vega": 0.0135, "theta": -0.023, "rho": 0.0052, "theo": 1.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-13T13:01:57", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "RDVI261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 90.0, "iv": 0.2271, "open_interest": 25.0, "volume": 0.0, "delta": -0.2579, "gamma": 0.2089, "vega": 0.015, "theta": -0.0251, "rho": -0.0024, "theo": 0.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T15:28:01", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RDVI261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": 0.5517, "gamma": 0.3126, "vega": 0.0178, "theta": -0.027, "rho": 0.0038, "theo": 0.573, "change": 0.0, "open": 0.0, "high": 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": "RDVI261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 202.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.5061, "gamma": 0.3064, "vega": 0.0184, "theta": -0.0264, "rho": -0.0048, "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": 0.725000023841858}, {"option": "RDVI261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.4999, "open_interest": 400.0, "volume": 0.0, "delta": 0.2784, "gamma": 0.2422, "vega": 0.0156, "theta": -0.0246, "rho": 0.002, "theo": 0.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T10:32:55", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RDVI261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 22.0, "iv": 0.2347, "open_interest": 0.0, "volume": 0.0, "delta": -0.7573, "gamma": 0.2202, "vega": 0.0146, "theta": -0.0221, "rho": -0.0074, "theo": 1.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "RDVI261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.6771, "open_interest": 0.0, "volume": 0.0, "delta": 0.1474, "gamma": 0.1377, "vega": 0.0106, "theta": -0.0197, "rho": 0.001, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 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": "RDVI261120P00030000", "bid": 0.9, "bid_size": 202.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.3639, "open_interest": 0.0, "volume": 0.0, "delta": -0.87, "gamma": 0.1242, "vega": 0.0099, "theta": -0.0174, "rho": -0.0088, "theo": 2.1535, "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": 2.10000002384186}, {"option": "RDVI261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.8305, "open_interest": 0.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0816, "vega": 0.0074, "theta": -0.0157, "rho": 0.0006, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 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": "RDVI261120P00031000", "bid": 1.9, "bid_size": 202.0, "ask": 4.4, "ask_size": 22.0, "iv": 0.4786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0743, "vega": 0.007, "theta": -0.0139, "rho": -0.0095, "theo": 3.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "RDVI261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.9682, "open_interest": 0.0, "volume": 0.0, "delta": 0.0591, "gamma": 0.052, "vega": 0.0055, "theta": -0.0128, "rho": 0.0004, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 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": "RDVI261120P00032000", "bid": 2.9, "bid_size": 202.0, "ask": 5.4, "ask_size": 22.0, "iv": 0.5841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.048, "vega": 0.0052, "theta": -0.0113, "rho": -0.0101, "theo": 4.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "RDVI261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 1.0945, "open_interest": 0.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0353, "vega": 0.0042, "theta": -0.0107, "rho": 0.0003, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 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": "RDVI261120P00033000", "bid": 3.8, "bid_size": 202.0, "ask": 6.4, "ask_size": 22.0, "iv": 0.5973, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.033, "vega": 0.004, "theta": -0.0094, "rho": -0.0106, "theo": 5.0803, "change": 0.0, "open": 0.0, "high": 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": "RDVI261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 1.2122, "open_interest": 0.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0252, "vega": 0.0033, "theta": -0.0091, "rho": 0.0002, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 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": "RDVI261120P00034000", "bid": 4.9, "bid_size": 202.0, "ask": 7.4, "ask_size": 22.0, "iv": 0.7757, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0238, "vega": 0.0031, "theta": -0.0078, "rho": -0.011, "theo": 6.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "RDVI261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 1.3224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0187, "vega": 0.0026, "theta": -0.0079, "rho": 0.0002, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 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": "RDVI261120P00035000", "bid": 5.8, "bid_size": 202.0, "ask": 8.4, "ask_size": 22.0, "iv": 0.7667, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0178, "vega": 0.0025, "theta": -0.0066, "rho": -0.0113, "theo": 7.064, "change": 0.0, "open": 0.0, "high": 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": "RDVI261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 1.426, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0143, "vega": 0.0022, "theta": -0.0069, "rho": 0.0001, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 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": "RDVI261120P00036000", "bid": 6.8, "bid_size": 202.0, "ask": 9.4, "ask_size": 22.0, "iv": 0.8461, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0137, "vega": 0.0021, "theta": -0.0056, "rho": -0.0117, "theo": 8.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "RDVI261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 1.5247, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0113, "vega": 0.0018, "theta": -0.0061, "rho": 0.0001, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 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": "RDVI261120P00037000", "bid": 7.8, "bid_size": 202.0, "ask": 10.4, "ask_size": 22.0, "iv": 0.9225, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0108, "vega": 0.0018, "theta": -0.0047, "rho": -0.0121, "theo": 9.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "RDVI261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 1.6185, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.009, "vega": 0.0016, "theta": -0.0054, "rho": 0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 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": "RDVI261120P00038000", "bid": 8.8, "bid_size": 202.0, "ask": 11.4, "ask_size": 22.0, "iv": 0.9961, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0087, "vega": 0.0015, "theta": -0.004, "rho": -0.0124, "theo": 10.0501, "change": 0.0, "open": 0.0, "high": 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": "RDVI261218C00018000", "bid": 8.9, "bid_size": 200.0, "ask": 11.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0133, "vega": 0.0078, "theta": -0.0119, "rho": 0.0084, "theo": 10.2541, "change": 0.0, "open": 0.0, "high": 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": "RDVI261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 202.0, "iv": 1.2321, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0138, "vega": 0.0107, "theta": -0.0134, "rho": -0.002, "theo": 0.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RDVI261218C00019000", "bid": 7.9, "bid_size": 200.0, "ask": 10.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0165, "vega": 0.0086, "theta": -0.0126, "rho": 0.0088, "theo": 9.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "RDVI261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 202.0, "iv": 1.1157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0169, "vega": 0.012, "theta": -0.0137, "rho": -0.0022, "theo": 0.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RDVI261218C00020000", "bid": 6.9, "bid_size": 200.0, "ask": 9.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0206, "vega": 0.0111, "theta": -0.0132, "rho": 0.0107, "theo": 8.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "RDVI261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 202.0, "iv": 1.0041, "open_interest": 0.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0208, "vega": 0.0134, "theta": -0.0141, "rho": -0.0026, "theo": 0.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RDVI261218C00021000", "bid": 5.8, "bid_size": 200.0, "ask": 8.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0259, "vega": 0.0122, "theta": -0.0138, "rho": 0.011, "theo": 7.3093, "change": 0.0, "open": 0.0, "high": 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": "RDVI261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 202.0, "iv": 0.8965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.0258, "vega": 0.0151, "theta": -0.0144, "rho": -0.003, "theo": 0.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RDVI261218C00022000", "bid": 4.8, "bid_size": 200.0, "ask": 7.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0329, "vega": 0.0136, "theta": -0.0143, "rho": 0.0113, "theo": 6.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "RDVI261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 202.0, "iv": 0.7919, "open_interest": 0.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.0324, "vega": 0.0171, "theta": -0.0146, "rho": -0.0035, "theo": 0.3455, "change": 0.0, "open": 0.0, "high": 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": "RDVI261218C00023000", "bid": 3.8, "bid_size": 202.0, "ask": 6.3, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.0424, "vega": 0.0169, "theta": -0.0148, "rho": 0.0132, "theo": 5.364, "change": 0.0, "open": 0.0, "high": 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": "RDVI261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 202.0, "iv": 0.7009, "open_interest": 0.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.0413, "vega": 0.0194, "theta": -0.0148, "rho": -0.0041, "theo": 0.3813, "change": 0.0, "open": 0.0, "high": 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": "RDVI261218C00024000", "bid": 2.9, "bid_size": 202.0, "ask": 5.3, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.0556, "vega": 0.0189, "theta": -0.0151, "rho": 0.0132, "theo": 4.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "RDVI261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 202.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": -0.1641, "gamma": 0.0537, "vega": 0.0222, "theta": -0.0149, "rho": -0.005, "theo": 0.427, "change": 0.0, "open": 0.0, "high": 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": "RDVI261218C00025000", "bid": 1.9, "bid_size": 202.0, "ask": 4.3, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.0744, "vega": 0.023, "theta": -0.0153, "rho": 0.0146, "theo": 3.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-02T14:08:07", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "RDVI261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 202.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": -0.2056, "gamma": 0.0714, "vega": 0.0255, "theta": -0.0149, "rho": -0.0062, "theo": 0.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "RDVI261218C00026000", "bid": 0.95, "bid_size": 202.0, "ask": 3.3, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7645, "gamma": 0.1012, "vega": 0.0272, "theta": -0.0152, "rho": 0.014, "theo": 2.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "RDVI261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 202.0, "iv": 0.4103, "open_interest": 0.0, "volume": 0.0, "delta": -0.2669, "gamma": 0.0968, "vega": 0.0295, "theta": -0.0147, "rho": -0.0079, "theo": 0.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "RDVI261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 202.0, "iv": 0.1567, "open_interest": 0.0, "volume": 0.0, "delta": 0.6693, "gamma": 0.1361, "vega": 0.0319, "theta": -0.0148, "rho": 0.0144, "theo": 1.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "RDVI261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 202.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": -0.3629, "gamma": 0.1303, "vega": 0.0336, "theta": -0.0143, "rho": -0.0106, "theo": 0.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "RDVI261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 202.0, "iv": 0.2268, "open_interest": 0.0, "volume": 0.0, "delta": 0.525, "gamma": 0.1596, "vega": 0.0352, "theta": -0.0143, "rho": 0.0122, "theo": 1.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "RDVI261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 202.0, "iv": 0.239, "open_interest": 5.0, "volume": 0.0, "delta": -0.5034, "gamma": 0.1533, "vega": 0.0357, "theta": -0.0138, "rho": -0.0146, "theo": 1.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-14T09:30:31", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "RDVI261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 202.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": 0.3804, "gamma": 0.1427, "vega": 0.0339, "theta": -0.0142, "rho": 0.0094, "theo": 0.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RDVI261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 22.0, "iv": 0.1529, "open_interest": 0.0, "volume": 0.0, "delta": -0.6401, "gamma": 0.1371, "vega": 0.0336, "theta": -0.0135, "rho": -0.0186, "theo": 1.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "RDVI261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": 0.2854, "gamma": 0.1115, "vega": 0.0303, "theta": -0.0141, "rho": 0.0073, "theo": 0.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RDVI261218P00030000", "bid": 0.85, "bid_size": 202.0, "ask": 3.5, "ask_size": 22.0, "iv": 0.1518, "open_interest": 0.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.1075, "vega": 0.0298, "theta": -0.0134, "rho": -0.0216, "theo": 2.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "RDVI261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": 0.227, "gamma": 0.0868, "vega": 0.027, "theta": -0.0141, "rho": 0.0058, "theo": 0.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RDVI261218P00031000", "bid": 1.85, "bid_size": 202.0, "ask": 4.5, "ask_size": 22.0, "iv": 0.2058, "open_interest": 2.0, "volume": 0.0, "delta": -0.7831, "gamma": 0.0842, "vega": 0.0264, "theta": -0.0133, "rho": -0.0237, "theo": 3.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-22T10:29:38", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "RDVI261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0694, "vega": 0.0242, "theta": -0.014, "rho": 0.0049, "theo": 0.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RDVI261218P00032000", "bid": 2.9, "bid_size": 202.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": -0.8191, "gamma": 0.0676, "vega": 0.0237, "theta": -0.0132, "rho": -0.0255, "theo": 4.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "RDVI261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.5817, "open_interest": 0.0, "volume": 0.0, "delta": 0.162, "gamma": 0.0571, "vega": 0.022, "theta": -0.0139, "rho": 0.0043, "theo": 0.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RDVI261218P00033000", "bid": 3.8, "bid_size": 202.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.2711, "open_interest": 0.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0558, "vega": 0.0216, "theta": -0.013, "rho": -0.0269, "theo": 5.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "RDVI261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.642, "open_interest": 0.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.048, "vega": 0.0201, "theta": -0.0138, "rho": 0.0038, "theo": 0.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RDVI261218P00034000", "bid": 4.8, "bid_size": 202.0, "ask": 7.6, "ask_size": 22.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": -0.8633, "gamma": 0.0471, "vega": 0.0198, "theta": -0.0129, "rho": -0.0283, "theo": 6.4199, "change": 0.0, "open": 0.0, "high": 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": "RDVI261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.6985, "open_interest": 0.0, "volume": 0.0, "delta": 0.127, "gamma": 0.0412, "vega": 0.0187, "theta": -0.0137, "rho": 0.0034, "theo": 0.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RDVI261218P00035000", "bid": 5.8, "bid_size": 202.0, "ask": 8.6, "ask_size": 22.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.0405, "vega": 0.0183, "theta": -0.0127, "rho": -0.0295, "theo": 7.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "RDVI261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 200.0, "iv": 0.5409, "open_interest": 50.0, "volume": 0.0, "delta": 0.1149, "gamma": 0.0359, "vega": 0.0174, "theta": -0.0136, "rho": 0.0031, "theo": 0.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T12:08:21", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RDVI261218P00036000", "bid": 6.8, "bid_size": 202.0, "ask": 9.6, "ask_size": 22.0, "iv": 0.4711, "open_interest": 0.0, "volume": 0.0, "delta": -0.8895, "gamma": 0.0353, "vega": 0.0171, "theta": -0.0125, "rho": -0.0307, "theo": 8.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "RDVI270319C00020000", "bid": 6.2, "bid_size": 200.0, "ask": 9.9, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0224, "vega": 0.0282, "theta": -0.0051, "rho": 0.0418, "theo": 8.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "RDVI270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 62.0, "iv": 0.6507, "open_interest": 0.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0223, "vega": 0.0307, "theta": -0.0061, "rho": -0.0115, "theo": 0.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "RDVI270319C00021000", "bid": 5.2, "bid_size": 200.0, "ask": 8.9, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0268, "vega": 0.0319, "theta": -0.0053, "rho": 0.0434, "theo": 7.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "RDVI270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 62.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": -0.1271, "gamma": 0.027, "vega": 0.034, "theta": -0.0062, "rho": -0.0132, "theo": 0.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "RDVI270319C00022000", "bid": 4.2, "bid_size": 200.0, "ask": 7.9, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8681, "gamma": 0.0324, "vega": 0.0358, "theta": -0.0055, "rho": 0.0464, "theo": 6.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "RDVI270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 102.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": -0.1485, "gamma": 0.0329, "vega": 0.038, "theta": -0.0063, "rho": -0.0153, "theo": 0.6032, "change": 0.0, "open": 0.0, "high": 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": "RDVI270319C00023000", "bid": 3.2, "bid_size": 202.0, "ask": 6.9, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8419, "gamma": 0.0396, "vega": 0.0406, "theta": -0.0057, "rho": 0.0492, "theo": 5.6229, "change": 0.0, "open": 0.0, "high": 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": "RDVI270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 102.0, "iv": 0.4768, "open_interest": 0.0, "volume": 0.0, "delta": -0.1752, "gamma": 0.0403, "vega": 0.0421, "theta": -0.0064, "rho": -0.0177, "theo": 0.6696, "change": 0.0, "open": 0.0, "high": 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": "RDVI270319C00024000", "bid": 2.3, "bid_size": 202.0, "ask": 5.9, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8087, "gamma": 0.049, "vega": 0.0449, "theta": -0.0059, "rho": 0.0488, "theo": 4.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "RDVI270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 102.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": -0.2092, "gamma": 0.0498, "vega": 0.0469, "theta": -0.0065, "rho": -0.0209, "theo": 0.7546, "change": 0.0, "open": 0.0, "high": 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": "RDVI270319C00025000", "bid": 1.35, "bid_size": 202.0, "ask": 5.0, "ask_size": 103.0, "iv": 0.1572, "open_interest": 0.0, "volume": 0.0, "delta": 0.7653, "gamma": 0.0606, "vega": 0.0507, "theta": -0.006, "rho": 0.0499, "theo": 3.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "RDVI270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 102.0, "iv": 0.3669, "open_interest": 0.0, "volume": 0.0, "delta": -0.2537, "gamma": 0.0616, "vega": 0.0524, "theta": -0.0065, "rho": -0.025, "theo": 0.8688, "change": 0.0, "open": 0.0, "high": 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": "RDVI270319C00026000", "bid": 0.35, "bid_size": 202.0, "ask": 4.2, "ask_size": 102.0, "iv": 0.1471, "open_interest": 0.0, "volume": 0.0, "delta": 0.7075, "gamma": 0.0746, "vega": 0.0566, "theta": -0.0062, "rho": 0.0493, "theo": 3.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999995529652}, {"option": "RDVI270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 102.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.3129, "gamma": 0.0758, "vega": 0.0578, "theta": -0.0065, "rho": -0.0304, "theo": 1.034, "change": 0.0, "open": 0.0, "high": 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": "RDVI270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 102.0, "iv": 0.1821, "open_interest": 0.0, "volume": 0.0, "delta": 0.6314, "gamma": 0.0887, "vega": 0.0618, "theta": -0.0062, "rho": 0.0473, "theo": 2.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "RDVI270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 102.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": -0.3907, "gamma": 0.09, "vega": 0.0626, "theta": -0.0064, "rho": -0.0377, "theo": 1.29, "change": 0.0, "open": 0.0, "high": 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": "RDVI270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 102.0, "iv": 0.2006, "open_interest": 0.0, "volume": 0.0, "delta": 0.5393, "gamma": 0.0972, "vega": 0.065, "theta": -0.0063, "rho": 0.0432, "theo": 1.675, "change": 0.0, "open": 0.0, "high": 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": "RDVI270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 102.0, "iv": 0.2318, "open_interest": 0.0, "volume": 0.0, "delta": -0.4841, "gamma": 0.0985, "vega": 0.0649, "theta": -0.0064, "rho": -0.0463, "theo": 1.6979, "change": 0.0, "open": 0.0, "high": 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": "RDVI270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 102.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.4473, "gamma": 0.0953, "vega": 0.0646, "theta": -0.0063, "rho": 0.0368, "theo": 1.2729, "change": 0.0, "open": 0.0, "high": 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": "RDVI270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 22.0, "iv": 0.1787, "open_interest": 1.0, "volume": 0.0, "delta": -0.5764, "gamma": 0.096, "vega": 0.0639, "theta": -0.0063, "rho": -0.0553, "theo": 2.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-10T14:54:36", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "RDVI270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 102.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": 0.3717, "gamma": 0.086, "vega": 0.0618, "theta": -0.0064, "rho": 0.031, "theo": 1.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "RDVI270319P00030000", "bid": 0.3, "bid_size": 201.0, "ask": 4.4, "ask_size": 22.0, "iv": 0.1456, "open_interest": 0.0, "volume": 0.0, "delta": -0.6512, "gamma": 0.0862, "vega": 0.0606, "theta": -0.0062, "rho": -0.0633, "theo": 3.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000000298023}, {"option": "RDVI270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 102.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.3152, "gamma": 0.075, "vega": 0.0581, "theta": -0.0065, "rho": 0.0269, "theo": 0.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "RDVI270319P00031000", "bid": 1.2, "bid_size": 201.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.1855, "open_interest": 0.0, "volume": 0.0, "delta": -0.7065, "gamma": 0.0748, "vega": 0.0568, "theta": -0.0061, "rho": -0.0701, "theo": 3.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "RDVI270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 102.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": 0.2733, "gamma": 0.0651, "vega": 0.0545, "theta": -0.0065, "rho": 0.0235, "theo": 0.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RDVI270319P00032000", "bid": 2.2, "bid_size": 202.0, "ask": 6.3, "ask_size": 22.0, "iv": 0.1947, "open_interest": 0.0, "volume": 0.0, "delta": -0.7473, "gamma": 0.0647, "vega": 0.0529, "theta": -0.006, "rho": -0.0758, "theo": 4.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "RDVI270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 102.0, "iv": 0.3713, "open_interest": 0.0, "volume": 0.0, "delta": 0.2415, "gamma": 0.0569, "vega": 0.0511, "theta": -0.0066, "rho": 0.0209, "theo": 0.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RDVI270319P00033000", "bid": 3.1, "bid_size": 202.0, "ask": 7.3, "ask_size": 22.0, "iv": 0.2097, "open_interest": 0.0, "volume": 0.0, "delta": -0.778, "gamma": 0.0564, "vega": 0.0495, "theta": -0.0059, "rho": -0.08, "theo": 5.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "RDVI270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 102.0, "iv": 0.4063, "open_interest": 0.0, "volume": 0.0, "delta": 0.2168, "gamma": 0.0501, "vega": 0.0481, "theta": -0.0066, "rho": 0.0189, "theo": 0.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RDVI270319P00034000", "bid": 4.1, "bid_size": 202.0, "ask": 8.4, "ask_size": 22.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": -0.802, "gamma": 0.0496, "vega": 0.0464, "theta": -0.0058, "rho": -0.0794, "theo": 6.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "RDVI270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 102.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": 0.197, "gamma": 0.0446, "vega": 0.0454, "theta": -0.0066, "rho": 0.0171, "theo": 0.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RDVI270319P00035000", "bid": 5.0, "bid_size": 202.0, "ask": 9.4, "ask_size": 22.0, "iv": 0.2689, "open_interest": 0.0, "volume": 0.0, "delta": -0.8215, "gamma": 0.0443, "vega": 0.0436, "theta": -0.0057, "rho": -0.0782, "theo": 7.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "RDVI270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 62.0, "iv": 0.4701, "open_interest": 0.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.0401, "vega": 0.0431, "theta": -0.0066, "rho": 0.0156, "theo": 0.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RDVI270319P00036000", "bid": 6.0, "bid_size": 202.0, "ask": 10.4, "ask_size": 22.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.0399, "vega": 0.0406, "theta": -0.0056, "rho": -0.0769, "theo": 8.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "RDVI270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 62.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.0364, "vega": 0.041, "theta": -0.0066, "rho": 0.0144, "theo": 0.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RDVI270319P00037000", "bid": 7.0, "bid_size": 202.0, "ask": 11.2, "ask_size": 22.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": -0.8511, "gamma": 0.0362, "vega": 0.0388, "theta": -0.0055, "rho": -0.0767, "theo": 9.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "RDVI270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 62.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": 0.156, "gamma": 0.0332, "vega": 0.0392, "theta": -0.0066, "rho": 0.0133, "theo": 0.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RDVI270319P00038000", "bid": 8.0, "bid_size": 200.0, "ask": 12.2, "ask_size": 20.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": -0.8627, "gamma": 0.0331, "vega": 0.0367, "theta": -0.0054, "rho": -0.0756, "theo": 10.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "RDVI270617C00019000", "bid": 6.6, "bid_size": 202.0, "ask": 11.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0204, "vega": 0.0354, "theta": -0.0032, "rho": 0.0524, "theo": 9.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "RDVI270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 32.0, "iv": 0.6271, "open_interest": 0.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0197, "vega": 0.0421, "theta": -0.0046, "rho": -0.0227, "theo": 0.7268, "change": 0.0, "open": 0.0, "high": 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": "RDVI270617C00020000", "bid": 5.6, "bid_size": 202.0, "ask": 10.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0235, "vega": 0.0398, "theta": -0.0033, "rho": 0.0551, "theo": 8.4971, "change": 0.0, "open": 0.0, "high": 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": "RDVI270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 32.0, "iv": 0.5748, "open_interest": 0.0, "volume": 0.0, "delta": -0.1385, "gamma": 0.0233, "vega": 0.0462, "theta": -0.0047, "rho": -0.0257, "theo": 0.7823, "change": 0.0, "open": 0.0, "high": 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": "RDVI270617C00021000", "bid": 4.6, "bid_size": 202.0, "ask": 9.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.0277, "vega": 0.0452, "theta": -0.0036, "rho": 0.0621, "theo": 7.5729, "change": 0.0, "open": 0.0, "high": 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": "RDVI270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 32.0, "iv": 0.5241, "open_interest": 0.0, "volume": 0.0, "delta": -0.1585, "gamma": 0.0276, "vega": 0.0505, "theta": -0.0048, "rho": -0.029, "theo": 0.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "RDVI270617C00022000", "bid": 3.6, "bid_size": 202.0, "ask": 8.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.0328, "vega": 0.0497, "theta": -0.0038, "rho": 0.0632, "theo": 6.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999978542328}, {"option": "RDVI270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 52.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.0328, "vega": 0.0553, "theta": -0.0048, "rho": -0.033, "theo": 0.9222, "change": 0.0, "open": 0.0, "high": 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": "RDVI270617C00023000", "bid": 2.7, "bid_size": 202.0, "ask": 7.5, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8161, "gamma": 0.0393, "vega": 0.0561, "theta": -0.004, "rho": 0.0686, "theo": 5.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "RDVI270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 52.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": -0.2114, "gamma": 0.0391, "vega": 0.0603, "theta": -0.0048, "rho": -0.0378, "theo": 1.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "RDVI270617C00024000", "bid": 1.8, "bid_size": 202.0, "ask": 6.5, "ask_size": 52.0, "iv": 0.1616, "open_interest": 0.0, "volume": 0.0, "delta": 0.7802, "gamma": 0.0469, "vega": 0.0629, "theta": -0.0042, "rho": 0.0732, "theo": 4.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "RDVI270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 52.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.0466, "vega": 0.0659, "theta": -0.0048, "rho": -0.0439, "theo": 1.1323, "change": 0.0, "open": 0.0, "high": 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": "RDVI270617C00025000", "bid": 0.75, "bid_size": 202.0, "ask": 5.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7356, "gamma": 0.0556, "vega": 0.0684, "theta": -0.0043, "rho": 0.0716, "theo": 4.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "RDVI270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 52.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.2916, "gamma": 0.0553, "vega": 0.0715, "theta": -0.0048, "rho": -0.0511, "theo": 1.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "RDVI270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1611, "open_interest": 0.0, "volume": 0.0, "delta": 0.6799, "gamma": 0.0648, "vega": 0.0748, "theta": -0.0044, "rho": 0.0718, "theo": 3.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RDVI270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 52.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": -0.3469, "gamma": 0.0645, "vega": 0.0769, "theta": -0.0047, "rho": -0.0604, "theo": 1.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "RDVI270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 52.0, "iv": 0.2115, "open_interest": 0.0, "volume": 0.0, "delta": 0.6127, "gamma": 0.0728, "vega": 0.08, "theta": -0.0045, "rho": 0.0702, "theo": 2.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "RDVI270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 52.0, "iv": 0.2667, "open_interest": 0.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.0725, "vega": 0.0811, "theta": -0.0046, "rho": -0.072, "theo": 1.8185, "change": 0.0, "open": 0.0, "high": 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": "RDVI270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 52.0, "iv": 0.2228, "open_interest": 0.0, "volume": 0.0, "delta": 0.5384, "gamma": 0.0768, "vega": 0.0829, "theta": -0.0046, "rho": 0.0664, "theo": 2.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "RDVI270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 52.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": -0.4866, "gamma": 0.0766, "vega": 0.0832, "theta": -0.0045, "rho": -0.085, "theo": 2.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RDVI270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 52.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": 0.4669, "gamma": 0.0754, "vega": 0.083, "theta": -0.0046, "rho": 0.0606, "theo": 1.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RDVI270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.2099, "open_interest": 0.0, "volume": 0.0, "delta": -0.557, "gamma": 0.0754, "vega": 0.0826, "theta": -0.0044, "rho": -0.0985, "theo": 2.8689, "change": 0.0, "open": 0.0, "high": 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": "RDVI270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 52.0, "iv": 0.2589, "open_interest": 0.0, "volume": 1.0, "delta": 0.406, "gamma": 0.0704, "vega": 0.0809, "theta": -0.0047, "rho": 0.0541, "theo": 1.423, "change": -1.2, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T15:07:35", "percent_change": -88.8889, "prev_day_close": 1.35000002384186}, {"option": "RDVI270617P00030000", "bid": 0.7, "bid_size": 203.0, "ask": 5.7, "ask_size": 23.0, "iv": 0.2179, "open_interest": 0.0, "volume": 0.0, "delta": -0.6167, "gamma": 0.0703, "vega": 0.0803, "theta": -0.0043, "rho": -0.1109, "theo": 3.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "RDVI270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 52.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": 0.3575, "gamma": 0.0641, "vega": 0.078, "theta": -0.0048, "rho": 0.0489, "theo": 1.2478, "change": 0.0, "open": 0.0, "high": 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": "RDVI270617P00031000", "bid": 1.5, "bid_size": 203.0, "ask": 6.5, "ask_size": 23.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": -0.6642, "gamma": 0.0639, "vega": 0.0767, "theta": -0.0042, "rho": -0.1224, "theo": 4.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "RDVI270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 52.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": 0.3194, "gamma": 0.0578, "vega": 0.0747, "theta": -0.0049, "rho": 0.0453, "theo": 1.1251, "change": 0.0, "open": 0.0, "high": 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": "RDVI270617P00032000", "bid": 2.4, "bid_size": 203.0, "ask": 7.4, "ask_size": 23.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": -0.7014, "gamma": 0.0576, "vega": 0.0735, "theta": -0.0041, "rho": -0.132, "theo": 5.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "RDVI270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 52.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": 0.2892, "gamma": 0.0523, "vega": 0.0715, "theta": -0.005, "rho": 0.0414, "theo": 1.0351, "change": 0.0, "open": 0.0, "high": 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": "RDVI270617P00033000", "bid": 3.5, "bid_size": 1.0, "ask": 8.4, "ask_size": 22.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.7309, "gamma": 0.052, "vega": 0.07, "theta": -0.004, "rho": -0.1412, "theo": 6.1472, "change": 0.0, "open": 0.0, "high": 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": "RDVI270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 52.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": 0.2649, "gamma": 0.0475, "vega": 0.0684, "theta": -0.005, "rho": 0.0377, "theo": 0.966, "change": 0.0, "open": 0.0, "high": 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": "RDVI270617P00034000", "bid": 4.3, "bid_size": 1.0, "ask": 9.2, "ask_size": 22.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.7546, "gamma": 0.0471, "vega": 0.0672, "theta": -0.0039, "rho": -0.1493, "theo": 7.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "RDVI270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 52.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": 0.2449, "gamma": 0.0433, "vega": 0.0657, "theta": -0.0051, "rho": 0.0347, "theo": 0.9109, "change": 0.0, "open": 0.0, "high": 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": "RDVI270617P00035000", "bid": 5.4, "bid_size": 1.0, "ask": 10.3, "ask_size": 22.0, "iv": 0.3297, "open_interest": 0.0, "volume": 0.0, "delta": -0.7741, "gamma": 0.0429, "vega": 0.0642, "theta": -0.0038, "rho": -0.1569, "theo": 7.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "RDVI270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 32.0, "iv": 0.4107, "open_interest": 0.0, "volume": 0.0, "delta": 0.2281, "gamma": 0.0397, "vega": 0.0632, "theta": -0.0051, "rho": 0.0322, "theo": 0.8656, "change": 0.0, "open": 0.0, "high": 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": "RDVI270617P00036000", "bid": 6.4, "bid_size": 1.0, "ask": 11.3, "ask_size": 22.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.0393, "vega": 0.0616, "theta": -0.0036, "rho": -0.1554, "theo": 8.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "RDVI270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 32.0, "iv": 0.434, "open_interest": 0.0, "volume": 0.0, "delta": 0.214, "gamma": 0.0367, "vega": 0.0609, "theta": -0.0051, "rho": 0.0301, "theo": 0.8278, "change": 0.0, "open": 0.0, "high": 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": "RDVI270617P00037000", "bid": 7.2, "bid_size": 1.0, "ask": 12.1, "ask_size": 22.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.0362, "vega": 0.0594, "theta": -0.0035, "rho": -0.1563, "theo": 9.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}], "symbol": "RDVI", "security_type": "stock", "exchange_id": 3, "current_price": 28.11, "price_change": 0.01, "price_change_percent": 0.0356, "bid": 27.79, "ask": 29.35, "bid_size": 500, "ask_size": 100, "open": 28.06, "high": 28.14, "low": 27.9194, "close": 28.11, "prev_day_close": 28.1, "volume": 2324374, "iv30": 28.796, "iv30_change": -6.097, "iv30_change_percent": -17.4734, "seqno": 21103512590, "last_trade_time": "2026-11-10T15:59:55", "tick": "down"}, "symbol": "RDVI"}