{"timestamp": "2026-11-10 05:14:11", "data": {"options": [{"option": "RDVT261120C00040000", "bid": 30.5, "bid_size": 20.0, "ask": 35.0, "ask_size": 11.0, "iv": 2.0498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0015, "vega": 0.0036, "theta": -0.0203, "rho": 0.0097, "theo": 32.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "RDVT261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 15.0, "iv": 2.4074, "open_interest": 2.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0015, "vega": 0.0036, "theta": -0.0236, "rho": -0.0003, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RDVT261120C00045000", "bid": 25.5, "bid_size": 20.0, "ask": 30.0, "ask_size": 11.0, "iv": 1.6914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0024, "vega": 0.0052, "theta": -0.0259, "rho": 0.0129, "theo": 27.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "RDVT261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 2.8363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0024, "vega": 0.0051, "theta": -0.0288, "rho": -0.0004, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RDVT261120C00050000", "bid": 20.5, "bid_size": 20.0, "ask": 25.0, "ask_size": 11.0, "iv": 1.3669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0041, "vega": 0.0075, "theta": -0.0335, "rho": 0.0161, "theo": 22.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "RDVT261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 2.3685, "open_interest": 1.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0041, "vega": 0.0075, "theta": -0.036, "rho": -0.0006, "theo": 0.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T12:34:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RDVT261120C00055000", "bid": 15.5, "bid_size": 20.0, "ask": 20.0, "ask_size": 2.0, "iv": 1.0677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0074, "vega": 0.0113, "theta": -0.0443, "rho": 0.0182, "theo": 17.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "RDVT261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 1.9366, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0074, "vega": 0.0113, "theta": -0.0464, "rho": -0.0011, "theo": 0.214, "change": 0.0, "open": 0.0, "high": 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": "RDVT261120C00060000", "bid": 10.5, "bid_size": 21.0, "ask": 15.0, "ask_size": 16.0, "iv": 0.7865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0142, "vega": 0.0178, "theta": -0.0599, "rho": 0.0193, "theo": 12.749, "change": 0.0, "open": 0.0, "high": 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": "RDVT261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 34.0, "iv": 1.4997, "open_interest": 6.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0143, "vega": 0.0178, "theta": -0.0614, "rho": -0.0019, "theo": 0.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-30T10:01:59", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "RDVT261120C00065000", "bid": 6.0, "bid_size": 28.0, "ask": 10.4, "ask_size": 10.0, "iv": 0.6794, "open_interest": 0.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.0292, "vega": 0.0294, "theta": -0.0825, "rho": 0.019, "theo": 8.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "RDVT261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 10.0, "iv": 1.1171, "open_interest": 1.0, "volume": 1.0, "delta": -0.1501, "gamma": 0.0293, "vega": 0.0294, "theta": -0.0835, "rho": -0.0036, "theo": 0.6405, "change": -1.65, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -64.7059, "prev_day_close": 2.55000004917383}, {"option": "RDVT261120C00070000", "bid": 1.5, "bid_size": 27.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.4755, "open_interest": 0.0, "volume": 0.0, "delta": 0.6639, "gamma": 0.0562, "vega": 0.0458, "theta": -0.1083, "rho": 0.0157, "theo": 3.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.51, "last_trade_time": "2026-10-22T11:13:09", "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "RDVT261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 15.0, "iv": 0.5881, "open_interest": 4.0, "volume": 0.0, "delta": -0.3359, "gamma": 0.0564, "vega": 0.0459, "theta": -0.1088, "rho": -0.0078, "theo": 1.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "RDVT261120C00075000", "bid": 0.05, "bid_size": 2.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.7193, "open_interest": 13.0, "volume": 0.0, "delta": 0.3597, "gamma": 0.0596, "vega": 0.047, "theta": -0.1077, "rho": 0.0087, "theo": 1.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T12:57:46", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "RDVT261120P00075000", "bid": 1.9, "bid_size": 20.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.479, "open_interest": 11.0, "volume": 0.0, "delta": -0.6411, "gamma": 0.0598, "vega": 0.047, "theta": -0.1078, "rho": -0.0135, "theo": 4.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-27T13:05:07", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "RDVT261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 15.0, "iv": 1.0056, "open_interest": 17.0, "volume": 0.0, "delta": 0.1697, "gamma": 0.0353, "vega": 0.0319, "theta": -0.081, "rho": 0.0041, "theo": 0.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-20T13:12:35", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RDVT261120P00080000", "bid": 5.5, "bid_size": 21.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.3898, "open_interest": 3.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.0355, "vega": 0.0316, "theta": -0.0806, "rho": -0.0157, "theo": 8.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-05T10:53:43", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "RDVT261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 1.2923, "open_interest": 5.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0195, "vega": 0.0203, "theta": -0.0576, "rho": 0.0022, "theo": 0.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T10:15:40", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RDVT261120P00085000", "bid": 10.0, "bid_size": 21.0, "ask": 14.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0198, "vega": 0.0198, "theta": -0.057, "rho": -0.0155, "theo": 12.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "RDVT261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 15.0, "iv": 1.0271, "open_interest": 3.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0114, "vega": 0.0133, "theta": -0.0415, "rho": 0.0012, "theo": 0.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T11:59:55", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "RDVT261120P00090000", "bid": 15.0, "bid_size": 21.0, "ask": 19.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0116, "vega": 0.0127, "theta": -0.0407, "rho": -0.0143, "theo": 17.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-27T09:30:10", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "RDVT261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 15.0, "iv": 1.1984, "open_interest": 0.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.007, "vega": 0.0091, "theta": -0.0306, "rho": 0.0008, "theo": 0.1185, "change": 0.0, "open": 0.0, "high": 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": "RDVT261120P00095000", "bid": 20.0, "bid_size": 21.0, "ask": 24.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0073, "vega": 0.0084, "theta": -0.0294, "rho": -0.0119, "theo": 22.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "RDVT261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 1.9089, "open_interest": 3.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0046, "vega": 0.0064, "theta": -0.023, "rho": 0.0005, "theo": 0.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-30T10:01:59", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "RDVT261120P00100000", "bid": 25.0, "bid_size": 21.0, "ask": 29.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0049, "vega": 0.0055, "theta": -0.0213, "rho": -0.0102, "theo": 27.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-11-04T15:58:27", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "RDVT261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 2.0776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0031, "vega": 0.0047, "theta": -0.0177, "rho": 0.0004, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 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": "RDVT261120P00105000", "bid": 30.0, "bid_size": 21.0, "ask": 34.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0034, "vega": 0.0036, "theta": -0.0154, "rho": -0.008, "theo": 32.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "RDVT261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 60.0, "iv": 2.2334, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0022, "vega": 0.0035, "theta": -0.0138, "rho": 0.0002, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 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": "RDVT261120P00110000", "bid": 35.0, "bid_size": 21.0, "ask": 39.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0025, "vega": 0.0024, "theta": -0.0101, "rho": -0.0065, "theo": 37.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "RDVT261218C00040000", "bid": 30.5, "bid_size": 21.0, "ask": 35.0, "ask_size": 12.0, "iv": 1.2114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0032, "vega": 0.0122, "theta": -0.0217, "rho": 0.0136, "theo": 32.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "RDVT261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 1.7758, "open_interest": 0.0, "volume": 1.0, "delta": -0.0297, "gamma": 0.0027, "vega": 0.0159, "theta": -0.0208, "rho": -0.0027, "theo": 0.3158, "change": -0.775, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -88.5714, "prev_day_close": 0.875}, {"option": "RDVT261218C00045000", "bid": 26.0, "bid_size": 21.0, "ask": 30.0, "ask_size": 15.0, "iv": 1.0997, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0047, "vega": 0.0172, "theta": -0.0244, "rho": 0.0178, "theo": 27.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "RDVT261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 16.0, "iv": 1.0923, "open_interest": 0.0, "volume": 2.0, "delta": -0.0414, "gamma": 0.0041, "vega": 0.021, "theta": -0.0238, "rho": -0.0038, "theo": 0.396, "change": -0.775, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:04:52", "percent_change": -88.5714, "prev_day_close": 0.875}, {"option": "RDVT261218C00050000", "bid": 21.0, "bid_size": 21.0, "ask": 25.3, "ask_size": 14.0, "iv": 0.942, "open_interest": 0.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.007, "vega": 0.0248, "theta": -0.028, "rho": 0.0226, "theo": 22.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "RDVT261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 34.0, "iv": 1.2406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0064, "vega": 0.0281, "theta": -0.0274, "rho": -0.0054, "theo": 0.5143, "change": 0.0, "open": 0.0, "high": 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": "RDVT261218C00055000", "bid": 16.0, "bid_size": 20.0, "ask": 20.3, "ask_size": 12.0, "iv": 0.7504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0109, "vega": 0.035, "theta": -0.0326, "rho": 0.0278, "theo": 17.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "RDVT261218P00055000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.0243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0101, "vega": 0.0381, "theta": -0.032, "rho": -0.0079, "theo": 0.7005, "change": 0.0, "open": 0.0, "high": 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": "RDVT261218C00060000", "bid": 11.5, "bid_size": 20.0, "ask": 16.0, "ask_size": 16.0, "iv": 0.6785, "open_interest": 0.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.0173, "vega": 0.05, "theta": -0.0383, "rho": 0.0332, "theo": 13.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "RDVT261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 16.0, "iv": 0.7944, "open_interest": 1.0, "volume": 0.0, "delta": -0.139, "gamma": 0.0165, "vega": 0.0525, "theta": -0.0375, "rho": -0.0124, "theo": 1.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T09:30:06", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RDVT261218C00065000", "bid": 7.0, "bid_size": 20.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.5517, "open_interest": 0.0, "volume": 0.0, "delta": 0.7716, "gamma": 0.0276, "vega": 0.0703, "theta": -0.0446, "rho": 0.0363, "theo": 8.716, "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": 7.40000009536743}, {"option": "RDVT261218P00065000", "bid": 0.1, "bid_size": 505.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.595, "open_interest": 0.0, "volume": 0.0, "delta": -0.2295, "gamma": 0.0266, "vega": 0.0717, "theta": -0.0437, "rho": -0.0204, "theo": 1.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RDVT261218C00070000", "bid": 3.5, "bid_size": 20.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": 0.611, "gamma": 0.0391, "vega": 0.0897, "theta": -0.0491, "rho": 0.0339, "theo": 4.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "RDVT261218P00070000", "bid": 1.4, "bid_size": 10.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.3868, "gamma": 0.0383, "vega": 0.09, "theta": -0.0482, "rho": -0.0347, "theo": 2.9224, "change": 0.0, "open": 0.0, "high": 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": "RDVT261218C00075000", "bid": 0.6, "bid_size": 21.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": 0.4066, "gamma": 0.0407, "vega": 0.0912, "theta": -0.0477, "rho": 0.0255, "theo": 2.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "RDVT261218P00075000", "bid": 3.8, "bid_size": 27.0, "ask": 7.5, "ask_size": 27.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": -0.5878, "gamma": 0.0401, "vega": 0.091, "theta": -0.0467, "rho": -0.054, "theo": 5.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "RDVT261218C00080000", "bid": 1.1, "bid_size": 10.0, "ask": 3.3, "ask_size": 2.0, "iv": 0.415, "open_interest": 2.0, "volume": 11.0, "delta": 0.2493, "gamma": 0.0313, "vega": 0.0749, "theta": -0.041, "rho": 0.0165, "theo": 1.3876, "change": -0.6, "open": 1.45, "high": 1.45, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T14:38:32", "percent_change": -30.0, "prev_day_close": 2.0}, {"option": "RDVT261218P00080000", "bid": 7.0, "bid_size": 28.0, "ask": 11.0, "ask_size": 27.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": -0.743, "gamma": 0.031, "vega": 0.0746, "theta": -0.0398, "rho": -0.0709, "theo": 9.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "RDVT261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 21.0, "iv": 0.6936, "open_interest": 0.0, "volume": 0.0, "delta": 0.1572, "gamma": 0.0217, "vega": 0.057, "theta": -0.0336, "rho": 0.0107, "theo": 0.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "RDVT261218P00085000", "bid": 10.6, "bid_size": 27.0, "ask": 15.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8341, "gamma": 0.0216, "vega": 0.0568, "theta": -0.032, "rho": -0.0833, "theo": 13.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "RDVT261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 18.0, "iv": 0.6212, "open_interest": 10.0, "volume": 10.0, "delta": 0.1044, "gamma": 0.015, "vega": 0.0431, "theta": -0.0273, "rho": 0.0072, "theo": 0.5463, "change": -0.95, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:30:15", "percent_change": -79.1667, "prev_day_close": 1.20000004768372}, {"option": "RDVT261218P00090000", "bid": 15.6, "bid_size": 21.0, "ask": 19.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.0149, "vega": 0.0428, "theta": -0.0253, "rho": -0.0926, "theo": 18.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "RDVT261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 52.0, "iv": 0.9218, "open_interest": 2.0, "volume": 0.0, "delta": 0.0727, "gamma": 0.0106, "vega": 0.0328, "theta": -0.0222, "rho": 0.005, "theo": 0.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-10-29T09:37:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RDVT261218P00095000", "bid": 20.8, "bid_size": 20.0, "ask": 24.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.0106, "vega": 0.0328, "theta": -0.0199, "rho": -0.1001, "theo": 23.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "RDVT261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 1.0267, "open_interest": 0.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0077, "vega": 0.0255, "theta": -0.0183, "rho": 0.0036, "theo": 0.2758, "change": 0.0, "open": 0.0, "high": 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": "RDVT261218P00100000", "bid": 25.1, "bid_size": 20.0, "ask": 29.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0077, "vega": 0.0255, "theta": -0.0155, "rho": -0.1059, "theo": 28.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "RDVT261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 15.0, "iv": 0.8054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0058, "vega": 0.0202, "theta": -0.0152, "rho": 0.0027, "theo": 0.2068, "change": 0.0, "open": 0.0, "high": 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": "RDVT261218P00105000", "bid": 30.0, "bid_size": 16.0, "ask": 34.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0058, "vega": 0.0202, "theta": -0.012, "rho": -0.1099, "theo": 33.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "RDVT261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 1.1988, "open_interest": 0.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0044, "vega": 0.0161, "theta": -0.0127, "rho": 0.0021, "theo": 0.1591, "change": 0.0, "open": 0.0, "high": 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": "RDVT261218P00110000", "bid": 35.1, "bid_size": 15.0, "ask": 39.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9609, "gamma": 0.0044, "vega": 0.0162, "theta": -0.0092, "rho": -0.1122, "theo": 37.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "RDVT261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 15.0, "iv": 0.9422, "open_interest": 0.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0034, "vega": 0.0131, "theta": -0.0107, "rho": 0.0016, "theo": 0.1248, "change": 0.0, "open": 0.0, "high": 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": "RDVT261218P00115000", "bid": 40.2, "bid_size": 15.0, "ask": 44.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0035, "vega": 0.0133, "theta": -0.0068, "rho": -0.1122, "theo": 42.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "RDVT261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 132.0, "iv": 1.3474, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0027, "vega": 0.0107, "theta": -0.0091, "rho": 0.0013, "theo": 0.0995, "change": 0.0, "open": 0.0, "high": 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": "RDVT261218P00120000", "bid": 45.2, "bid_size": 11.0, "ask": 50.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0028, "vega": 0.011, "theta": -0.0049, "rho": -0.1099, "theo": 47.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "RDVT270115C00025000", "bid": 45.6, "bid_size": 15.0, "ask": 50.0, "ask_size": 11.0, "iv": 1.5071, "open_interest": 1.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0013, "vega": 0.0164, "theta": -0.0153, "rho": 0.0228, "theo": 47.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.44, "last_trade_time": "2026-08-13T14:11:53", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "RDVT270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 64.0, "iv": 2.2176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0012, "vega": 0.0174, "theta": -0.0191, "rho": -0.004, "theo": 0.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RDVT270115C00030000", "bid": 40.9, "bid_size": 15.0, "ask": 45.5, "ask_size": 2.0, "iv": 1.4374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0018, "vega": 0.0208, "theta": -0.0172, "rho": 0.0285, "theo": 42.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "RDVT270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 1.8818, "open_interest": 7.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0017, "vega": 0.0217, "theta": -0.0206, "rho": -0.005, "theo": 0.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-06-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RDVT270115C00035000", "bid": 35.7, "bid_size": 15.0, "ask": 40.5, "ask_size": 10.0, "iv": 1.176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0026, "vega": 0.0261, "theta": -0.0191, "rho": 0.0353, "theo": 37.966, "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": 35.4500007629394}, {"option": "RDVT270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 1.6037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0025, "vega": 0.0268, "theta": -0.0222, "rho": -0.0064, "theo": 0.6757, "change": 0.0, "open": 0.0, "high": 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": "RDVT270115C00040000", "bid": 31.0, "bid_size": 20.0, "ask": 35.5, "ask_size": 16.0, "iv": 1.0284, "open_interest": 1.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0036, "vega": 0.0327, "theta": -0.0213, "rho": 0.042, "theo": 33.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.07, "last_trade_time": "2026-07-30T11:31:03", "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "RDVT270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 1.3651, "open_interest": 8.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0035, "vega": 0.0333, "theta": -0.024, "rho": -0.0081, "theo": 0.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-07T15:11:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RDVT270115C00045000", "bid": 26.0, "bid_size": 20.0, "ask": 30.5, "ask_size": 11.0, "iv": 0.8534, "open_interest": 0.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0051, "vega": 0.0409, "theta": -0.0236, "rho": 0.0494, "theo": 28.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "RDVT270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 1.1542, "open_interest": 1.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.005, "vega": 0.0412, "theta": -0.026, "rho": -0.0106, "theo": 0.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-08-13T10:36:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RDVT270115C00050000", "bid": 21.4, "bid_size": 20.0, "ask": 25.5, "ask_size": 16.0, "iv": 0.7369, "open_interest": 13.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0073, "vega": 0.0513, "theta": -0.0262, "rho": 0.0568, "theo": 23.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.33, "last_trade_time": "2026-09-09T15:46:19", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "RDVT270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.9643, "open_interest": 1.0, "volume": 0.0, "delta": -0.0927, "gamma": 0.0072, "vega": 0.0516, "theta": -0.0282, "rho": -0.0138, "theo": 1.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-06-03T15:02:20", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "RDVT270115C00055000", "bid": 16.5, "bid_size": 21.0, "ask": 20.7, "ask_size": 16.0, "iv": 0.6112, "open_interest": 24.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.0105, "vega": 0.0647, "theta": -0.0292, "rho": 0.0637, "theo": 18.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.65, "last_trade_time": "2026-11-06T11:41:54", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "RDVT270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.7889, "open_interest": 3.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0104, "vega": 0.0648, "theta": -0.0308, "rho": -0.0187, "theo": 1.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-31T12:26:06", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "RDVT270115C00060000", "bid": 13.5, "bid_size": 14.0, "ask": 15.2, "ask_size": 5.0, "iv": 0.5631, "open_interest": 35.0, "volume": 0.0, "delta": 0.8146, "gamma": 0.0153, "vega": 0.0816, "theta": -0.0323, "rho": 0.0691, "theo": 14.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-11-06T11:14:24", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "RDVT270115P00060000", "bid": 0.15, "bid_size": 14.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.4484, "open_interest": 12.0, "volume": 0.0, "delta": -0.1805, "gamma": 0.0152, "vega": 0.0816, "theta": -0.0335, "rho": -0.026, "theo": 1.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-01T12:53:23", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "RDVT270115C00065000", "bid": 9.4, "bid_size": 14.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.5023, "open_interest": 12.0, "volume": 2.0, "delta": 0.731, "gamma": 0.0217, "vega": 0.1013, "theta": -0.0355, "rho": 0.0709, "theo": 10.1121, "change": 0.95, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T10:23:22", "percent_change": 11.3772, "prev_day_close": 8.34999990463257}, {"option": "RDVT270115P00065000", "bid": 1.75, "bid_size": 1.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.5472, "open_interest": 3.0, "volume": 0.0, "delta": -0.2636, "gamma": 0.0217, "vega": 0.1013, "theta": -0.0363, "rho": -0.0369, "theo": 2.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T09:32:45", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "RDVT270115C00070000", "bid": 4.5, "bid_size": 25.0, "ask": 9.0, "ask_size": 16.0, "iv": 0.4493, "open_interest": 255.0, "volume": 0.0, "delta": 0.6071, "gamma": 0.0282, "vega": 0.1183, "theta": -0.0378, "rho": 0.0654, "theo": 6.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-16T13:32:43", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "RDVT270115P00070000", "bid": 2.45, "bid_size": 22.0, "ask": 6.0, "ask_size": 32.0, "iv": 0.4447, "open_interest": 3.0, "volume": 0.0, "delta": -0.3877, "gamma": 0.0283, "vega": 0.1184, "theta": -0.0382, "rho": -0.0528, "theo": 4.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.99, "last_trade_time": "2026-11-05T09:39:59", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RDVT270115C00075000", "bid": 2.0, "bid_size": 16.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.412, "open_interest": 1.0, "volume": 0.0, "delta": 0.4589, "gamma": 0.0302, "vega": 0.1225, "theta": -0.038, "rho": 0.0527, "theo": 4.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-06-24T09:30:03", "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "RDVT270115P00075000", "bid": 4.5, "bid_size": 20.0, "ask": 8.5, "ask_size": 21.0, "iv": 0.4121, "open_interest": 4.0, "volume": 0.0, "delta": -0.5367, "gamma": 0.0304, "vega": 0.1224, "theta": -0.038, "rho": -0.0707, "theo": 6.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-06T13:59:31", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "RDVT270115C00080000", "bid": 1.95, "bid_size": 5.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.432, "open_interest": 646.0, "volume": 0.0, "delta": 0.3312, "gamma": 0.0267, "vega": 0.1122, "theta": -0.0361, "rho": 0.0392, "theo": 2.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T11:14:24", "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "RDVT270115P00080000", "bid": 7.6, "bid_size": 20.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.3819, "open_interest": 1.0, "volume": 0.0, "delta": -0.6656, "gamma": 0.027, "vega": 0.1119, "theta": -0.0357, "rho": -0.0841, "theo": 10.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-06T10:47:53", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "RDVT270115C00085000", "bid": 1.15, "bid_size": 5.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.4504, "open_interest": 32.0, "volume": 0.0, "delta": 0.2418, "gamma": 0.0215, "vega": 0.0968, "theta": -0.0331, "rho": 0.0289, "theo": 1.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T14:53:19", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "RDVT270115P00085000", "bid": 11.5, "bid_size": 20.0, "ask": 15.5, "ask_size": 20.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": -0.7565, "gamma": 0.022, "vega": 0.0961, "theta": -0.0323, "rho": -0.0922, "theo": 14.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "RDVT270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.6167, "open_interest": 133.0, "volume": 0.0, "delta": 0.182, "gamma": 0.017, "vega": 0.0821, "theta": -0.0299, "rho": 0.0218, "theo": 1.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-06T11:41:54", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "RDVT270115P00090000", "bid": 15.5, "bid_size": 21.0, "ask": 20.0, "ask_size": 19.0, "iv": 0.3201, "open_interest": 0.0, "volume": 0.0, "delta": -0.8177, "gamma": 0.0175, "vega": 0.0808, "theta": -0.0288, "rho": -0.0949, "theo": 18.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "RDVT270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.6994, "open_interest": 29.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0135, "vega": 0.0696, "theta": -0.0269, "rho": 0.0169, "theo": 1.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-11-06T11:14:24", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "RDVT270115P00095000", "bid": 20.5, "bid_size": 20.0, "ask": 25.0, "ask_size": 21.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": -0.86, "gamma": 0.0141, "vega": 0.0677, "theta": -0.0255, "rho": -0.0945, "theo": 23.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "RDVT270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.7742, "open_interest": 2.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.0109, "vega": 0.0593, "theta": -0.0243, "rho": 0.0134, "theo": 0.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-02T10:57:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RDVT270115P00100000", "bid": 25.2, "bid_size": 20.0, "ask": 29.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0115, "vega": 0.0569, "theta": -0.0225, "rho": -0.0934, "theo": 28.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "RDVT270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.8427, "open_interest": 0.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.0089, "vega": 0.051, "theta": -0.0219, "rho": 0.0109, "theo": 0.685, "change": 0.0, "open": 0.0, "high": 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": "RDVT270115P00105000", "bid": 30.3, "bid_size": 20.0, "ask": 34.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0095, "vega": 0.0475, "theta": -0.0197, "rho": -0.0885, "theo": 33.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "RDVT270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.906, "open_interest": 0.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0074, "vega": 0.0442, "theta": -0.0198, "rho": 0.009, "theo": 0.5689, "change": 0.0, "open": 0.0, "high": 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": "RDVT270115P00110000", "bid": 35.0, "bid_size": 21.0, "ask": 39.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.008, "vega": 0.0402, "theta": -0.0173, "rho": -0.0846, "theo": 37.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "RDVT270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 15.0, "iv": 0.7316, "open_interest": 0.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0062, "vega": 0.0385, "theta": -0.018, "rho": 0.0075, "theo": 0.4794, "change": 0.0, "open": 0.0, "high": 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": "RDVT270115P00115000", "bid": 40.0, "bid_size": 16.0, "ask": 44.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0069, "vega": 0.0336, "theta": -0.0152, "rho": -0.0781, "theo": 42.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "RDVT270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 1.0197, "open_interest": 0.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0052, "vega": 0.0339, "theta": -0.0163, "rho": 0.0064, "theo": 0.4088, "change": 0.0, "open": 0.0, "high": 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": "RDVT270115P00120000", "bid": 45.1, "bid_size": 15.0, "ask": 49.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0059, "vega": 0.0283, "theta": -0.0131, "rho": -0.0719, "theo": 47.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "RDVT270416C00035000", "bid": 36.3, "bid_size": 16.0, "ask": 41.0, "ask_size": 16.0, "iv": 0.7531, "open_interest": 2.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0025, "vega": 0.0435, "theta": -0.0048, "rho": 0.1326, "theo": 38.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-08-27T11:41:46", "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "RDVT270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 42.0, "iv": 0.9865, "open_interest": 3.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0025, "vega": 0.0437, "theta": -0.0104, "rho": -0.0156, "theo": 0.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "RDVT270416C00040000", "bid": 31.6, "bid_size": 20.0, "ask": 36.5, "ask_size": 12.0, "iv": 0.6942, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0035, "vega": 0.0564, "theta": -0.0073, "rho": 0.1477, "theo": 34.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "RDVT270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 42.0, "iv": 0.8669, "open_interest": 2.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0036, "vega": 0.0567, "theta": -0.0122, "rho": -0.0214, "theo": 1.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RDVT270416C00045000", "bid": 27.2, "bid_size": 15.0, "ask": 31.5, "ask_size": 13.0, "iv": 0.613, "open_interest": 1.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.005, "vega": 0.0726, "theta": -0.0101, "rho": 0.1604, "theo": 29.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-09-10T11:51:07", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "RDVT270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.7687, "open_interest": 3.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0051, "vega": 0.0729, "theta": -0.0143, "rho": -0.0291, "theo": 1.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "RDVT270416C00050000", "bid": 24.6, "bid_size": 30.0, "ask": 27.5, "ask_size": 16.0, "iv": 0.6805, "open_interest": 31.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.007, "vega": 0.0922, "theta": -0.0131, "rho": 0.1697, "theo": 25.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.85, "last_trade_time": "2026-11-06T11:41:54", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "RDVT270416P00050000", "bid": 0.05, "bid_size": 10.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.6478, "open_interest": 3.0, "volume": 0.0, "delta": -0.115, "gamma": 0.007, "vega": 0.0926, "theta": -0.0167, "rho": -0.0397, "theo": 1.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RDVT270416C00055000", "bid": 18.5, "bid_size": 41.0, "ask": 23.0, "ask_size": 12.0, "iv": 0.5284, "open_interest": 2.0, "volume": 0.0, "delta": 0.8411, "gamma": 0.0094, "vega": 0.1149, "theta": -0.0164, "rho": 0.1744, "theo": 20.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-05T15:43:35", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "RDVT270416P00055000", "bid": 0.2, "bid_size": 1009.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.5402, "open_interest": 0.0, "volume": 0.0, "delta": -0.159, "gamma": 0.0095, "vega": 0.1156, "theta": -0.0193, "rho": -0.0541, "theo": 2.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "RDVT270416C00060000", "bid": 14.9, "bid_size": 29.0, "ask": 19.5, "ask_size": 11.0, "iv": 0.5218, "open_interest": 0.0, "volume": 0.0, "delta": 0.7836, "gamma": 0.0122, "vega": 0.1393, "theta": -0.0196, "rho": 0.1734, "theo": 16.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "RDVT270416P00060000", "bid": 1.5, "bid_size": 40.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.5018, "open_interest": 1.0, "volume": 0.0, "delta": -0.2177, "gamma": 0.0124, "vega": 0.1403, "theta": -0.022, "rho": -0.0726, "theo": 3.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-27T14:33:44", "percent_change": 0.0, "prev_day_close": 4.02500003576279}, {"option": "RDVT270416C00065000", "bid": 11.5, "bid_size": 27.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": 0.711, "gamma": 0.015, "vega": 0.1623, "theta": -0.0224, "rho": 0.1658, "theo": 13.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "RDVT270416P00065000", "bid": 2.9, "bid_size": 40.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": -0.2921, "gamma": 0.0154, "vega": 0.1632, "theta": -0.0243, "rho": -0.0951, "theo": 4.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "RDVT270416C00070000", "bid": 8.5, "bid_size": 36.0, "ask": 12.9, "ask_size": 7.0, "iv": 0.4752, "open_interest": 5.0, "volume": 0.0, "delta": 0.6262, "gamma": 0.0173, "vega": 0.18, "theta": -0.0245, "rho": 0.1521, "theo": 10.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-06T14:19:35", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "RDVT270416P00070000", "bid": 4.8, "bid_size": 40.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.462, "open_interest": 1.0, "volume": 0.0, "delta": -0.3797, "gamma": 0.0179, "vega": 0.1806, "theta": -0.0259, "rho": -0.1196, "theo": 6.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.28, "last_trade_time": "2026-09-18T12:59:01", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "RDVT270416C00075000", "bid": 6.0, "bid_size": 44.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.4488, "open_interest": 69.0, "volume": 0.0, "delta": 0.5353, "gamma": 0.0186, "vega": 0.1889, "theta": -0.0255, "rho": 0.1341, "theo": 7.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-06T11:51:25", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "RDVT270416P00075000", "bid": 7.1, "bid_size": 40.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": -0.4743, "gamma": 0.0195, "vega": 0.1883, "theta": -0.0265, "rho": -0.1434, "theo": 9.267, "change": 0.0, "open": 0.0, "high": 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": "RDVT270416C00080000", "bid": 3.5, "bid_size": 43.0, "ask": 8.3, "ask_size": 12.0, "iv": 0.4378, "open_interest": 42.0, "volume": 0.0, "delta": 0.4466, "gamma": 0.0187, "vega": 0.188, "theta": -0.0254, "rho": 0.1144, "theo": 5.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-04T09:30:30", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "RDVT270416P00080000", "bid": 10.0, "bid_size": 40.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.4369, "open_interest": 3.0, "volume": 0.0, "delta": -0.5677, "gamma": 0.0198, "vega": 0.1855, "theta": -0.026, "rho": -0.1635, "theo": 12.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.67, "last_trade_time": "2026-10-27T11:42:58", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "RDVT270416C00085000", "bid": 2.0, "bid_size": 39.0, "ask": 6.8, "ask_size": 7.0, "iv": 0.4354, "open_interest": 5.0, "volume": 0.0, "delta": 0.3664, "gamma": 0.0178, "vega": 0.1792, "theta": -0.0243, "rho": 0.0954, "theo": 4.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T11:41:54", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "RDVT270416P00085000", "bid": 13.5, "bid_size": 40.0, "ask": 18.0, "ask_size": 11.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.0192, "vega": 0.1737, "theta": -0.0246, "rho": -0.1758, "theo": 15.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "RDVT270416C00090000", "bid": 1.05, "bid_size": 40.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.4356, "open_interest": 5.0, "volume": 0.0, "delta": 0.2979, "gamma": 0.0163, "vega": 0.1652, "theta": -0.0227, "rho": 0.0785, "theo": 3.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T09:58:34", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "RDVT270416P00090000", "bid": 17.3, "bid_size": 40.0, "ask": 21.5, "ask_size": 13.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": -0.7275, "gamma": 0.0179, "vega": 0.1556, "theta": -0.0226, "rho": -0.1784, "theo": 19.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "RDVT270416C00095000", "bid": 0.4, "bid_size": 402.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.4518, "open_interest": 10.0, "volume": 0.0, "delta": 0.2415, "gamma": 0.0145, "vega": 0.1489, "theta": -0.0207, "rho": 0.0641, "theo": 2.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-10-07T10:16:03", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "RDVT270416P00095000", "bid": 21.3, "bid_size": 40.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.7901, "gamma": 0.0163, "vega": 0.1343, "theta": -0.0203, "rho": -0.175, "theo": 24.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0499992370605}, {"option": "RDVT270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 33.0, "iv": 0.4875, "open_interest": 10.0, "volume": 0.0, "delta": 0.1959, "gamma": 0.0126, "vega": 0.1321, "theta": -0.0186, "rho": 0.0523, "theo": 2.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-07T10:16:03", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "RDVT270416P00100000", "bid": 25.8, "bid_size": 40.0, "ask": 30.5, "ask_size": 12.0, "iv": 0.4208, "open_interest": 0.0, "volume": 0.0, "delta": -0.8418, "gamma": 0.0147, "vega": 0.1111, "theta": -0.0179, "rho": -0.1624, "theo": 28.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "RDVT270416C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 40.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.0109, "vega": 0.1161, "theta": -0.0166, "rho": 0.0427, "theo": 1.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "RDVT270416P00105000", "bid": 30.5, "bid_size": 41.0, "ask": 35.0, "ask_size": 12.0, "iv": 0.4073, "open_interest": 0.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.0131, "vega": 0.0881, "theta": -0.0156, "rho": -0.1404, "theo": 33.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "RDVT270416C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 40.0, "iv": 0.5547, "open_interest": 0.0, "volume": 0.0, "delta": 0.1305, "gamma": 0.0094, "vega": 0.1015, "theta": -0.0147, "rho": 0.035, "theo": 1.2648, "change": 0.0, "open": 0.0, "high": 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": "RDVT270416P00110000", "bid": 35.1, "bid_size": 21.0, "ask": 40.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.0118, "vega": 0.0662, "theta": -0.013, "rho": -0.1152, "theo": 37.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "RDVT270416C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 40.0, "iv": 0.5845, "open_interest": 0.0, "volume": 0.0, "delta": 0.1073, "gamma": 0.008, "vega": 0.0886, "theta": -0.013, "rho": 0.0289, "theo": 1.0129, "change": 0.0, "open": 0.0, "high": 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": "RDVT270416P00115000", "bid": 40.0, "bid_size": 21.0, "ask": 44.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.0108, "vega": 0.0459, "theta": -0.0108, "rho": -0.085, "theo": 42.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "RDVT270416C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 40.0, "iv": 0.6112, "open_interest": 0.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0069, "vega": 0.0771, "theta": -0.0115, "rho": 0.0239, "theo": 0.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "RDVT270416P00120000", "bid": 45.0, "bid_size": 21.0, "ask": 49.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.009, "vega": 0.0227, "theta": -0.0119, "rho": -0.0458, "theo": 47.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}], "symbol": "RDVT", "security_type": "stock", "exchange_id": 2, "current_price": 72.47, "price_change": 2.37, "price_change_percent": 3.2703, "bid": 60.02, "ask": 72.85, "bid_size": 300, "ask_size": 100, "open": 70.17, "high": 73.12, "low": 70.17, "close": 72.47, "prev_day_close": 72.47, "volume": 118457, "iv30": 42.604, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415026144, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "RDVT"}