{"timestamp": "2026-11-10 00:52:07", "data": {"options": [{"option": "RF261120C00015000", "bid": 13.5, "bid_size": 26.0, "ask": 14.6, "ask_size": 12.0, "iv": 1.9715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0053, "theo": 13.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-05-18T15:09:33", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "RF261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 8.0, "iv": 2.248, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T14:02:56", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF261120C00017000", "bid": 11.5, "bid_size": 27.0, "ask": 12.6, "ask_size": 12.0, "iv": 1.6237, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.006, "theo": 11.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-08-12T14:52:57", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "RF261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 1.8738, "open_interest": 1.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-11T13:56:45", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF261120C00018000", "bid": 10.5, "bid_size": 27.0, "ask": 11.6, "ask_size": 12.0, "iv": 1.4647, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": 0.0064, "theo": 10.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "RF261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 1.2577, "open_interest": 42.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T10:52:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RF261120C00019000", "bid": 9.5, "bid_size": 27.0, "ask": 10.6, "ask_size": 12.0, "iv": 1.3139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.001, "vega": 0.0002, "theta": 0.0, "rho": 0.0067, "theo": 9.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "RF261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 19.0, "iv": 1.5381, "open_interest": 11.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.001, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-10T12:26:28", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF261120C00020000", "bid": 8.5, "bid_size": 12.0, "ask": 9.6, "ask_size": 12.0, "iv": 1.1704, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0016, "vega": 0.0003, "theta": 0.0, "rho": 0.0071, "theo": 8.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.02, "last_trade_time": "2026-07-22T14:56:54", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "RF261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 20.0, "iv": 1.3814, "open_interest": 2.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0016, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-19T14:38:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF261120C00021000", "bid": 7.5, "bid_size": 28.0, "ask": 8.6, "ask_size": 9.0, "iv": 1.0332, "open_interest": 2.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0028, "vega": 0.0005, "theta": -0.0004, "rho": 0.0074, "theo": 7.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-12T14:50:55", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "RF261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 19.0, "iv": 1.2308, "open_interest": 2.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0028, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T11:18:04", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF261120C00022000", "bid": 6.5, "bid_size": 12.0, "ask": 7.6, "ask_size": 18.0, "iv": 0.9015, "open_interest": 1.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.005, "vega": 0.0008, "theta": -0.0012, "rho": 0.0078, "theo": 6.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.36, "last_trade_time": "2026-10-06T15:26:09", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "RF261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.7764, "open_interest": 29.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.005, "vega": 0.0008, "theta": -0.002, "rho": -0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T15:33:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RF261120C00023000", "bid": 5.5, "bid_size": 27.0, "ask": 6.6, "ask_size": 7.0, "iv": 0.7745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0091, "vega": 0.0014, "theta": -0.0025, "rho": 0.0081, "theo": 6.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "RF261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 82.0, "iv": 0.9441, "open_interest": 35.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0091, "vega": 0.0014, "theta": -0.0032, "rho": -0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-12T09:39:27", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF261120C00024000", "bid": 4.5, "bid_size": 31.0, "ask": 5.6, "ask_size": 9.0, "iv": 0.6515, "open_interest": 36.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.017, "vega": 0.0024, "theta": -0.0045, "rho": 0.0083, "theo": 5.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-10-08T12:34:18", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "RF261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.5604, "open_interest": 74.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0171, "vega": 0.0024, "theta": -0.0051, "rho": -0.0002, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:26:30", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF261120C00025000", "bid": 3.6, "bid_size": 32.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.6134, "open_interest": 5.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0324, "vega": 0.004, "theta": -0.0077, "rho": 0.0085, "theo": 4.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-10-19T11:48:47", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "RF261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 0.6385, "open_interest": 8922.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0325, "vega": 0.0041, "theta": -0.0082, "rho": -0.0004, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T15:53:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RF261120C00026000", "bid": 2.65, "bid_size": 43.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.4512, "open_interest": 4.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0611, "vega": 0.0068, "theta": -0.0125, "rho": 0.0085, "theo": 3.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-16T12:33:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RF261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 12.0, "iv": 0.3528, "open_interest": 390.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0614, "vega": 0.0069, "theta": -0.0129, "rho": -0.0007, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:57:13", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "RF261120C00027000", "bid": 2.0, "bid_size": 35.0, "ask": 2.4, "ask_size": 283.0, "iv": 0.4417, "open_interest": 736.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.1124, "vega": 0.011, "theta": -0.0185, "rho": 0.0082, "theo": 2.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-04T13:50:25", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "RF261120P00027000", "bid": 0.05, "bid_size": 3.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.3494, "open_interest": 1098.0, "volume": 1.0, "delta": -0.1355, "gamma": 0.113, "vega": 0.0111, "theta": -0.0188, "rho": -0.0012, "theo": 0.1335, "change": -0.09, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T14:25:35", "percent_change": -45.0, "prev_day_close": 0.200000006705523}, {"option": "RF261120C00028000", "bid": 1.0, "bid_size": 674.0, "ask": 1.55, "ask_size": 410.0, "iv": 0.3341, "open_interest": 1399.0, "volume": 7.0, "delta": 0.7452, "gamma": 0.1999, "vega": 0.0162, "theta": -0.0234, "rho": 0.0072, "theo": 1.2483, "change": 0.5, "open": 1.2, "high": 1.35, "low": 1.2, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T13:25:56", "percent_change": 58.8235, "prev_day_close": 0.849999964237213}, {"option": "RF261120P00028000", "bid": 0.05, "bid_size": 933.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.2516, "open_interest": 764.0, "volume": 2.0, "delta": -0.2566, "gamma": 0.2016, "vega": 0.0162, "theta": -0.0237, "rho": -0.0023, "theo": 0.2514, "change": -0.28, "open": 0.19, "high": 0.19, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T14:43:12", "percent_change": -62.2222, "prev_day_close": 0.450000002980232}, {"option": "RF261120C00029000", "bid": 0.35, "bid_size": 11.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.2739, "open_interest": 496.0, "volume": 34.0, "delta": 0.5093, "gamma": 0.3004, "vega": 0.0201, "theta": -0.0244, "rho": 0.0051, "theo": 0.5276, "change": 0.2, "open": 0.5, "high": 0.6, "low": 0.5, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:45:51", "percent_change": 50.0, "prev_day_close": 0.400000005960464}, {"option": "RF261120P00029000", "bid": 0.35, "bid_size": 13.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.2342, "open_interest": 145.0, "volume": 1.0, "delta": -0.4957, "gamma": 0.3039, "vega": 0.02, "theta": -0.0247, "rho": -0.004, "theo": 0.5323, "change": -0.455, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T14:43:12", "percent_change": -49.1892, "prev_day_close": 0.924999982118606}, {"option": "RF261120C00030000", "bid": 0.05, "bid_size": 20.0, "ask": 0.25, "ask_size": 25.0, "iv": 0.2439, "open_interest": 4449.0, "volume": 5.0, "delta": 0.2177, "gamma": 0.2407, "vega": 0.0149, "theta": -0.0163, "rho": 0.0022, "theo": 0.147, "change": 0.055, "open": 0.12, "high": 0.18, "low": 0.12, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T12:15:19", "percent_change": 44.0, "prev_day_close": 0.125000001862645}, {"option": "RF261120P00030000", "bid": 0.85, "bid_size": 114.0, "ask": 1.45, "ask_size": 28.0, "iv": 0.2362, "open_interest": 38.0, "volume": 0.0, "delta": -0.793, "gamma": 0.2478, "vega": 0.0145, "theta": -0.0166, "rho": -0.0051, "theo": 1.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-04T12:30:22", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "RF261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.3265, "open_interest": 193.0, "volume": 1.0, "delta": 0.0624, "gamma": 0.099, "vega": 0.0064, "theta": -0.0065, "rho": 0.0006, "theo": 0.032, "change": 0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:01:57", "percent_change": 100.0, "prev_day_close": 0.125}, {"option": "RF261120P00031000", "bid": 1.6, "bid_size": 36.0, "ask": 2.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.1104, "vega": 0.0048, "theta": -0.007, "rho": -0.0027, "theo": 2.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-06-17T14:00:43", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "RF261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 612.0, "iv": 0.4007, "open_interest": 482.0, "volume": 1.0, "delta": 0.0258, "gamma": 0.0413, "vega": 0.0032, "theta": -0.0036, "rho": 0.0002, "theo": 0.0133, "change": 0.055, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T10:09:26", "percent_change": 220.0, "prev_day_close": 0.025000000372529}, {"option": "RF261120P00032000", "bid": 2.55, "bid_size": 34.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0371, "vega": 0.0011, "theta": -0.0037, "rho": -0.0003, "theo": 3.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-22T13:19:00", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "RF261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 867.0, "iv": 0.5835, "open_interest": 531.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0199, "vega": 0.0017, "theta": -0.0022, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T12:30:21", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF261120P00033000", "bid": 3.5, "bid_size": 41.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0044, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 4.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "RF261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 9.0, "iv": 0.6776, "open_interest": 281.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0101, "vega": 0.001, "theta": -0.0013, "rho": 0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T12:09:48", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF261120P00034000", "bid": 4.5, "bid_size": 9.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 5.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "RF261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 9.0, "iv": 0.7659, "open_interest": 432.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0053, "vega": 0.0006, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-02T11:32:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF261120P00035000", "bid": 5.5, "bid_size": 10.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 6.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "RF261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.6804, "open_interest": 108.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0029, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T09:30:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RF261120P00036000", "bid": 6.5, "bid_size": 12.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 7.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "RF261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.9284, "open_interest": 13.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-07-16T15:56:28", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF261120P00037000", "bid": 7.5, "bid_size": 18.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 8.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "RF261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 20.0, "iv": 1.0039, "open_interest": 5.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-05T11:04:07", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF261120P00038000", "bid": 8.5, "bid_size": 20.0, "ask": 9.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 9.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "RF261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 20.0, "iv": 1.0762, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF261120P00039000", "bid": 9.5, "bid_size": 20.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 10.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "RF261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 17.0, "iv": 1.1041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RF261120P00040000", "bid": 10.5, "bid_size": 18.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 11.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "RF261218C00013000", "bid": 15.5, "bid_size": 8.0, "ask": 16.6, "ask_size": 8.0, "iv": 1.3779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0019, "vega": 0.0015, "theta": -0.0012, "rho": 0.0076, "theo": 16.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.74, "last_trade_time": "2026-05-15T14:29:11", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "RF261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 9.0, "iv": 1.412, "open_interest": 57.0, "volume": 1.0, "delta": -0.0127, "gamma": 0.0029, "vega": 0.0031, "theta": -0.0045, "rho": -0.0004, "theo": 0.0541, "change": -0.02, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T11:44:30", "percent_change": -13.3333, "prev_day_close": 0.150000005960464}, {"option": "RF261218C00015000", "bid": 13.5, "bid_size": 8.0, "ask": 14.6, "ask_size": 8.0, "iv": 1.1406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0029, "vega": 0.0022, "theta": -0.0017, "rho": 0.0089, "theo": 14.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-05-18T12:10:47", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "RF261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 9.0, "iv": 1.1856, "open_interest": 3.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0043, "vega": 0.0038, "theta": -0.0048, "rho": -0.0006, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T15:53:53", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF261218C00018000", "bid": 10.5, "bid_size": 8.0, "ask": 11.6, "ask_size": 8.0, "iv": 0.8416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0057, "vega": 0.003, "theta": -0.0027, "rho": 0.0105, "theo": 11.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "RF261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 20.0, "iv": 0.8946, "open_interest": 38.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.008, "vega": 0.0055, "theta": -0.0053, "rho": -0.0008, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T10:30:50", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF261218C00019000", "bid": 9.5, "bid_size": 8.0, "ask": 10.6, "ask_size": 8.0, "iv": 0.7533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0073, "vega": 0.0038, "theta": -0.003, "rho": 0.0111, "theo": 10.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "RF261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 20.0, "iv": 0.8073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.01, "vega": 0.0063, "theta": -0.0056, "rho": -0.001, "theo": 0.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF261218C00020000", "bid": 8.5, "bid_size": 4.0, "ask": 9.6, "ask_size": 4.0, "iv": 0.6696, "open_interest": 1.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0095, "vega": 0.0046, "theta": -0.0035, "rho": 0.0119, "theo": 9.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.01, "last_trade_time": "2026-02-09T09:30:14", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "RF261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 21.0, "iv": 0.7238, "open_interest": 9.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0126, "vega": 0.0073, "theta": -0.0059, "rho": -0.0011, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T13:50:40", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RF261218C00021000", "bid": 7.5, "bid_size": 4.0, "ask": 8.6, "ask_size": 4.0, "iv": 0.5899, "open_interest": 10.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0126, "vega": 0.0052, "theta": -0.004, "rho": 0.0124, "theo": 8.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.04, "last_trade_time": "2026-10-07T15:02:05", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "RF261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 19.0, "iv": 0.6668, "open_interest": 10.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0163, "vega": 0.0085, "theta": -0.0062, "rho": -0.0014, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T11:49:48", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RF261218C00022000", "bid": 6.5, "bid_size": 4.0, "ask": 7.6, "ask_size": 4.0, "iv": 0.5136, "open_interest": 4.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.017, "vega": 0.0066, "theta": -0.0045, "rho": 0.0128, "theo": 7.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2025-11-17T15:00:27", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "RF261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 947.0, "iv": 0.5871, "open_interest": 152.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0213, "vega": 0.0101, "theta": -0.0066, "rho": -0.0017, "theo": 0.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RF261218C00023000", "bid": 5.5, "bid_size": 4.0, "ask": 6.6, "ask_size": 4.0, "iv": 0.4404, "open_interest": 17.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0235, "vega": 0.0081, "theta": -0.0052, "rho": 0.0136, "theo": 6.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-22T09:45:48", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "RF261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 19.0, "iv": 0.5096, "open_interest": 34.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0284, "vega": 0.012, "theta": -0.0071, "rho": -0.0021, "theo": 0.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T15:55:16", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "RF261218C00024000", "bid": 4.6, "bid_size": 28.0, "ask": 5.6, "ask_size": 8.0, "iv": 0.4299, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0335, "vega": 0.0106, "theta": -0.0061, "rho": 0.014, "theo": 5.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "RF261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 569.0, "iv": 0.4338, "open_interest": 32.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.039, "vega": 0.0147, "theta": -0.0078, "rho": -0.0026, "theo": 0.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:48:52", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "RF261218C00025000", "bid": 3.6, "bid_size": 27.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.3549, "open_interest": 75.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0494, "vega": 0.0129, "theta": -0.0072, "rho": 0.0146, "theo": 4.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-22T12:52:16", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "RF261218P00025000", "bid": 0.05, "bid_size": 470.0, "ask": 0.2, "ask_size": 84.0, "iv": 0.3272, "open_interest": 86.0, "volume": 0.0, "delta": -0.1135, "gamma": 0.0549, "vega": 0.0182, "theta": -0.0085, "rho": -0.0035, "theo": 0.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:39:21", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "RF261218C00026000", "bid": 2.8, "bid_size": 36.0, "ask": 3.6, "ask_size": 8.0, "iv": 0.343, "open_interest": 3.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.0751, "vega": 0.0176, "theta": -0.0087, "rho": 0.015, "theo": 3.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-10-26T10:03:17", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "RF261218P00026000", "bid": 0.1, "bid_size": 35.0, "ask": 0.4, "ask_size": 764.0, "iv": 0.3198, "open_interest": 103.0, "volume": 0.0, "delta": -0.1591, "gamma": 0.0792, "vega": 0.0229, "theta": -0.0095, "rho": -0.0048, "theo": 0.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T13:40:28", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "RF261218C00027000", "bid": 2.1, "bid_size": 267.0, "ask": 2.55, "ask_size": 25.0, "iv": 0.311, "open_interest": 132.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.1159, "vega": 0.0243, "theta": -0.0104, "rho": 0.0148, "theo": 2.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "RF261218P00027000", "bid": 0.2, "bid_size": 17.0, "ask": 0.55, "ask_size": 740.0, "iv": 0.2835, "open_interest": 124.0, "volume": 0.0, "delta": -0.2344, "gamma": 0.1153, "vega": 0.0288, "theta": -0.0106, "rho": -0.007, "theo": 0.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T09:48:52", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "RF261218C00028000", "bid": 1.2, "bid_size": 716.0, "ask": 1.75, "ask_size": 831.0, "iv": 0.263, "open_interest": 290.0, "volume": 5.0, "delta": 0.6893, "gamma": 0.1682, "vega": 0.0317, "theta": -0.012, "rho": 0.0142, "theo": 1.4403, "change": 0.375, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T12:33:26", "percent_change": 33.3333, "prev_day_close": 1.12499997019768}, {"option": "RF261218P00028000", "bid": 0.4, "bid_size": 25.0, "ask": 0.8, "ask_size": 846.0, "iv": 0.2536, "open_interest": 169.0, "volume": 0.0, "delta": -0.3575, "gamma": 0.1593, "vega": 0.0349, "theta": -0.0114, "rho": -0.0102, "theo": 0.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-06T14:09:44", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "RF261218C00029000", "bid": 0.7, "bid_size": 46.0, "ask": 0.95, "ask_size": 501.0, "iv": 0.2388, "open_interest": 381.0, "volume": 18.0, "delta": 0.5064, "gamma": 0.201, "vega": 0.0367, "theta": -0.0122, "rho": 0.0117, "theo": 0.7979, "change": 0.175, "open": 0.8, "high": 0.9, "low": 0.8, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:09:58", "percent_change": 24.1379, "prev_day_close": 0.725000023841858}, {"option": "RF261218P00029000", "bid": 0.9, "bid_size": 83.0, "ask": 1.05, "ask_size": 19.0, "iv": 0.2275, "open_interest": 124.0, "volume": 18.0, "delta": -0.5309, "gamma": 0.1865, "vega": 0.0371, "theta": -0.0113, "rho": -0.0142, "theo": 0.9897, "change": -0.475, "open": 0.9, "high": 0.95, "low": 0.9, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:10:34", "percent_change": -33.3333, "prev_day_close": 1.42500001192093}, {"option": "RF261218C00030000", "bid": 0.2, "bid_size": 919.0, "ask": 0.55, "ask_size": 34.0, "iv": 0.2182, "open_interest": 795.0, "volume": 33.0, "delta": 0.3143, "gamma": 0.1782, "vega": 0.033, "theta": -0.0101, "rho": 0.0083, "theo": 0.3942, "change": 0.155, "open": 0.4, "high": 0.48, "low": 0.3, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T15:29:18", "percent_change": 47.6923, "prev_day_close": 0.325000002980232}, {"option": "RF261218P00030000", "bid": 1.3, "bid_size": 658.0, "ask": 1.8, "ask_size": 44.0, "iv": 0.2041, "open_interest": 64.0, "volume": 0.0, "delta": -0.7108, "gamma": 0.1679, "vega": 0.0321, "theta": -0.0094, "rho": -0.0177, "theo": 1.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-11-06T12:56:40", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "RF261218C00031000", "bid": 0.1, "bid_size": 813.0, "ask": 0.3, "ask_size": 24.0, "iv": 0.2323, "open_interest": 706.0, "volume": 10.0, "delta": 0.1804, "gamma": 0.1236, "vega": 0.0248, "theta": -0.0075, "rho": 0.0052, "theo": 0.2, "change": 0.05, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:19:18", "percent_change": 25.0, "prev_day_close": 0.200000006705523}, {"option": "RF261218P00031000", "bid": 2.1, "bid_size": 95.0, "ask": 2.65, "ask_size": 25.0, "iv": 0.205, "open_interest": 8.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.1185, "vega": 0.0232, "theta": -0.007, "rho": -0.0194, "theo": 2.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-19T15:21:50", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "RF261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 43.0, "iv": 0.2695, "open_interest": 537.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.0813, "vega": 0.0187, "theta": -0.0061, "rho": 0.0034, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:30:44", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "RF261218P00032000", "bid": 3.0, "bid_size": 39.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.2076, "open_interest": 24.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0783, "vega": 0.0171, "theta": -0.0055, "rho": -0.0206, "theo": 3.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.14, "last_trade_time": "2026-09-29T14:19:28", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "RF261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 15.0, "iv": 0.3231, "open_interest": 327.0, "volume": 0.0, "delta": 0.0875, "gamma": 0.0576, "vega": 0.0152, "theta": -0.0055, "rho": 0.0026, "theo": 0.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T13:11:38", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF261218P00033000", "bid": 3.6, "bid_size": 32.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9224, "gamma": 0.0554, "vega": 0.0137, "theta": -0.0049, "rho": -0.0211, "theo": 4.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "RF261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 17.0, "iv": 0.3728, "open_interest": 45.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0433, "vega": 0.0128, "theta": -0.0052, "rho": 0.0021, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-27T11:35:45", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF261218P00034000", "bid": 4.5, "bid_size": 27.0, "ask": 5.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0415, "vega": 0.0116, "theta": -0.0045, "rho": -0.0218, "theo": 5.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "RF261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 21.0, "iv": 0.4195, "open_interest": 604.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.0338, "vega": 0.0111, "theta": -0.0049, "rho": 0.0017, "theo": 0.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T13:17:13", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF261218P00035000", "bid": 5.5, "bid_size": 8.0, "ask": 6.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0322, "vega": 0.0098, "theta": -0.0041, "rho": -0.0223, "theo": 6.3161, "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": 6.79999995231628}, {"option": "RF261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.4636, "open_interest": 80.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0271, "vega": 0.0096, "theta": -0.0046, "rho": 0.0015, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-10T10:35:49", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF261218P00036000", "bid": 6.5, "bid_size": 8.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0257, "vega": 0.0086, "theta": -0.0037, "rho": -0.0232, "theo": 7.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "RF261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.5055, "open_interest": 1.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0222, "vega": 0.0085, "theta": -0.0043, "rho": 0.0012, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-06T15:46:46", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF261218P00037000", "bid": 7.5, "bid_size": 8.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.021, "vega": 0.0074, "theta": -0.0033, "rho": -0.0234, "theo": 8.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "RF261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 16.0, "iv": 0.4432, "open_interest": 14.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0185, "vega": 0.0075, "theta": -0.0041, "rho": 0.0011, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-07-16T13:30:40", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF261218P00038000", "bid": 8.5, "bid_size": 8.0, "ask": 9.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0174, "vega": 0.0065, "theta": -0.0029, "rho": -0.024, "theo": 9.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "RF261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4299, "open_interest": 1.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0156, "vega": 0.0067, "theta": -0.0038, "rho": 0.0009, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-08-12T09:47:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RF261218P00039000", "bid": 9.5, "bid_size": 8.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0146, "vega": 0.0059, "theta": -0.0026, "rho": -0.0248, "theo": 10.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "RF261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 16.0, "iv": 0.5732, "open_interest": 16.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0134, "vega": 0.006, "theta": -0.0036, "rho": 0.0008, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-03T09:47:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RF261218P00040000", "bid": 10.5, "bid_size": 8.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0124, "vega": 0.0051, "theta": -0.0022, "rho": -0.0251, "theo": 11.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "RF270115C00005000", "bid": 23.4, "bid_size": 8.0, "ask": 24.5, "ask_size": 8.0, "iv": 1.9201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.003, "theo": 23.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.95, "last_trade_time": "2026-08-31T15:24:12", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "RF270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 1.7341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0025, "rho": -0.0004, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 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": "RF270115C00010000", "bid": 18.4, "bid_size": 8.0, "ask": 19.6, "ask_size": 8.0, "iv": 1.3716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.001, "vega": 0.0012, "theta": 0.0, "rho": 0.0061, "theo": 18.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-05-18T12:10:50", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "RF270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 1.3998, "open_interest": 42.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0018, "vega": 0.0033, "theta": -0.0029, "rho": -0.0006, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T12:30:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RF270115C00013000", "bid": 15.5, "bid_size": 9.0, "ask": 16.6, "ask_size": 9.0, "iv": 1.1409, "open_interest": 1.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0019, "vega": 0.0017, "theta": 0.0, "rho": 0.0083, "theo": 15.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-05-15T15:25:41", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "RF270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3.0, "iv": 1.0448, "open_interest": 72.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0032, "vega": 0.0045, "theta": -0.0031, "rho": -0.0009, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T11:32:55", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RF270115C00015000", "bid": 13.5, "bid_size": 9.0, "ask": 14.6, "ask_size": 9.0, "iv": 0.9464, "open_interest": 3.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0031, "vega": 0.0023, "theta": -0.0004, "rho": 0.0095, "theo": 13.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.71, "last_trade_time": "2026-08-12T14:57:17", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "RF270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 13.0, "iv": 0.9082, "open_interest": 72.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0046, "vega": 0.0056, "theta": -0.0032, "rho": -0.0011, "theo": 0.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:52:27", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF270115C00018000", "bid": 10.5, "bid_size": 9.0, "ask": 11.6, "ask_size": 9.0, "iv": 0.7013, "open_interest": 26.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0064, "vega": 0.0038, "theta": -0.0014, "rho": 0.0122, "theo": 11.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.45, "last_trade_time": "2026-09-24T15:45:33", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "RF270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 14.0, "iv": 0.6862, "open_interest": 784.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0084, "vega": 0.0079, "theta": -0.0035, "rho": -0.0016, "theo": 0.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T09:52:54", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RF270115C00020000", "bid": 8.5, "bid_size": 8.0, "ask": 9.6, "ask_size": 8.0, "iv": 0.5602, "open_interest": 102.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0109, "vega": 0.0062, "theta": -0.0021, "rho": 0.015, "theo": 9.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.07, "last_trade_time": "2026-07-30T12:53:16", "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "RF270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.5754, "open_interest": 2227.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0132, "vega": 0.0104, "theta": -0.0038, "rho": -0.0021, "theo": 0.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T14:56:42", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF270115C00022000", "bid": 6.5, "bid_size": 25.0, "ask": 7.6, "ask_size": 14.0, "iv": 0.4321, "open_interest": 86.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0201, "vega": 0.01, "theta": -0.0032, "rho": 0.0176, "theo": 7.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-11-05T12:46:29", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "RF270115P00022000", "bid": 0.05, "bid_size": 6.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.4354, "open_interest": 4344.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.022, "vega": 0.0143, "theta": -0.0044, "rho": -0.0031, "theo": 0.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:45:05", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "RF270115C00023000", "bid": 5.7, "bid_size": 35.0, "ask": 6.6, "ask_size": 15.0, "iv": 0.4433, "open_interest": 4.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.028, "vega": 0.0117, "theta": -0.0038, "rho": 0.0188, "theo": 6.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.79, "last_trade_time": "2026-10-05T13:32:08", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "RF270115P00023000", "bid": 0.05, "bid_size": 447.0, "ask": 0.2, "ask_size": 39.0, "iv": 0.3615, "open_interest": 22.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0293, "vega": 0.0171, "theta": -0.0048, "rho": -0.0039, "theo": 0.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:20:41", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "RF270115C00024000", "bid": 4.7, "bid_size": 44.0, "ask": 5.6, "ask_size": 20.0, "iv": 0.3786, "open_interest": 5.0, "volume": 0.0, "delta": 0.93, "gamma": 0.04, "vega": 0.0164, "theta": -0.0047, "rho": 0.022, "theo": 5.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-07-13T11:45:25", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "RF270115P00024000", "bid": 0.05, "bid_size": 557.0, "ask": 0.4, "ask_size": 670.0, "iv": 0.3587, "open_interest": 13.0, "volume": 3.0, "delta": -0.0946, "gamma": 0.0398, "vega": 0.0209, "theta": -0.0053, "rho": -0.005, "theo": 0.1955, "change": -0.005, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:18:23", "percent_change": -2.22222, "prev_day_close": 0.225000003352761}, {"option": "RF270115C00025000", "bid": 4.0, "bid_size": 484.0, "ask": 4.4, "ask_size": 590.0, "iv": 0.3369, "open_interest": 627.0, "volume": 10.0, "delta": 0.8958, "gamma": 0.0577, "vega": 0.0223, "theta": -0.0058, "rho": 0.0252, "theo": 4.1432, "change": 0.65, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T14:15:20", "percent_change": 17.8082, "prev_day_close": 3.65000009536743}, {"option": "RF270115P00025000", "bid": 0.15, "bid_size": 646.0, "ask": 0.35, "ask_size": 50.0, "iv": 0.3089, "open_interest": 8923.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.0551, "vega": 0.0261, "theta": -0.006, "rho": -0.0067, "theo": 0.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T14:40:31", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "RF270115C00026000", "bid": 3.1, "bid_size": 334.0, "ask": 3.6, "ask_size": 24.0, "iv": 0.3215, "open_interest": 5.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.0813, "vega": 0.0297, "theta": -0.0071, "rho": 0.0275, "theo": 3.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-10-08T10:49:25", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "RF270115P00026000", "bid": 0.15, "bid_size": 581.0, "ask": 0.55, "ask_size": 538.0, "iv": 0.2807, "open_interest": 9.0, "volume": 0.0, "delta": -0.183, "gamma": 0.0761, "vega": 0.0327, "theta": -0.0069, "rho": -0.0094, "theo": 0.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T13:27:45", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RF270115C00027000", "bid": 2.15, "bid_size": 732.0, "ask": 2.9, "ask_size": 633.0, "iv": 0.2947, "open_interest": 2929.0, "volume": 1.0, "delta": 0.755, "gamma": 0.1077, "vega": 0.0378, "theta": -0.0082, "rho": 0.0282, "theo": 2.403, "change": 0.54, "open": 2.54, "high": 2.54, "low": 2.54, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-09T15:34:47", "percent_change": 27.0, "prev_day_close": 2.0}, {"option": "RF270115P00027000", "bid": 0.4, "bid_size": 957.0, "ask": 0.8, "ask_size": 32.0, "iv": 0.2782, "open_interest": 3015.0, "volume": 4.0, "delta": -0.2634, "gamma": 0.102, "vega": 0.0402, "theta": -0.0079, "rho": -0.013, "theo": 0.5403, "change": -0.305, "open": 0.58, "high": 0.58, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T15:18:23", "percent_change": -36.9697, "prev_day_close": 0.824999988079071}, {"option": "RF270115C00028000", "bid": 1.5, "bid_size": 779.0, "ask": 2.0, "ask_size": 626.0, "iv": 0.263, "open_interest": 210.0, "volume": 0.0, "delta": 0.6408, "gamma": 0.1305, "vega": 0.0457, "theta": -0.0087, "rho": 0.0286, "theo": 1.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-12T11:10:39", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "RF270115P00028000", "bid": 0.6, "bid_size": 909.0, "ask": 1.05, "ask_size": 21.0, "iv": 0.2476, "open_interest": 738.0, "volume": 0.0, "delta": -0.374, "gamma": 0.128, "vega": 0.0464, "theta": -0.0087, "rho": -0.0178, "theo": 0.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T13:26:56", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RF270115C00029000", "bid": 1.0, "bid_size": 32.0, "ask": 1.35, "ask_size": 653.0, "iv": 0.2522, "open_interest": 72.0, "volume": 0.0, "delta": 0.5047, "gamma": 0.142, "vega": 0.0488, "theta": -0.0086, "rho": 0.0247, "theo": 1.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T15:13:59", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "RF270115P00029000", "bid": 1.1, "bid_size": 103.0, "ask": 1.3, "ask_size": 18.0, "iv": 0.2261, "open_interest": 94.0, "volume": 0.0, "delta": -0.511, "gamma": 0.1449, "vega": 0.0487, "theta": -0.0088, "rho": -0.0227, "theo": 1.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T15:24:49", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "RF270115C00030000", "bid": 0.55, "bid_size": 708.0, "ask": 0.9, "ask_size": 1166.0, "iv": 0.2411, "open_interest": 2600.0, "volume": 2.0, "delta": 0.3646, "gamma": 0.1364, "vega": 0.0462, "theta": -0.0077, "rho": 0.0186, "theo": 0.6488, "change": 0.175, "open": 0.69, "high": 0.75, "low": 0.69, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:34:51", "percent_change": 30.4348, "prev_day_close": 0.574999988079071}, {"option": "RF270115P00030000", "bid": 1.5, "bid_size": 810.0, "ask": 2.15, "ask_size": 54.0, "iv": 0.2275, "open_interest": 609.0, "volume": 0.0, "delta": -0.6566, "gamma": 0.1429, "vega": 0.0449, "theta": -0.008, "rho": -0.0259, "theo": 1.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-01T11:42:11", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "RF270115C00031000", "bid": 0.3, "bid_size": 169.0, "ask": 0.5, "ask_size": 25.0, "iv": 0.2295, "open_interest": 181.0, "volume": 7.0, "delta": 0.2436, "gamma": 0.1145, "vega": 0.0388, "theta": -0.0063, "rho": 0.0126, "theo": 0.3715, "change": 0.13, "open": 0.4, "high": 0.43, "low": 0.4, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T15:12:28", "percent_change": 43.3333, "prev_day_close": 0.299999997019768}, {"option": "RF270115P00031000", "bid": 2.2, "bid_size": 525.0, "ask": 2.9, "ask_size": 26.0, "iv": 0.2214, "open_interest": 14.0, "volume": 0.0, "delta": -0.7839, "gamma": 0.12, "vega": 0.0359, "theta": -0.0064, "rho": -0.0272, "theo": 2.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-26T11:52:25", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "RF270115C00032000", "bid": 0.15, "bid_size": 46.0, "ask": 0.35, "ask_size": 15.0, "iv": 0.2376, "open_interest": 3192.0, "volume": 3.0, "delta": 0.1604, "gamma": 0.0863, "vega": 0.0304, "theta": -0.005, "rho": 0.0083, "theo": 0.2237, "change": 0.065, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T11:24:23", "percent_change": 37.1429, "prev_day_close": 0.175000004470348}, {"option": "RF270115P00032000", "bid": 3.0, "bid_size": 164.0, "ask": 3.7, "ask_size": 28.0, "iv": 0.1952, "open_interest": 10.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.0877, "vega": 0.0258, "theta": -0.0048, "rho": -0.0262, "theo": 3.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-10-01T11:40:14", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "RF270115C00033000", "bid": 0.05, "bid_size": 18.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.2537, "open_interest": 412.0, "volume": 0.0, "delta": 0.1155, "gamma": 0.0636, "vega": 0.0244, "theta": -0.0044, "rho": 0.006, "theo": 0.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T12:23:38", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "RF270115P00033000", "bid": 3.7, "bid_size": 47.0, "ask": 4.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0622, "vega": 0.0194, "theta": -0.0038, "rho": -0.0257, "theo": 4.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-07-16T15:01:30", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "RF270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 645.0, "iv": 0.2812, "open_interest": 35.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0491, "vega": 0.0209, "theta": -0.0041, "rho": 0.0048, "theo": 0.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:25:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RF270115P00034000", "bid": 4.6, "bid_size": 33.0, "ask": 5.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.0468, "vega": 0.016, "theta": -0.0033, "rho": -0.0259, "theo": 5.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "RF270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1095.0, "iv": 0.2885, "open_interest": 1795.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0395, "vega": 0.0185, "theta": -0.004, "rho": 0.0041, "theo": 0.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T11:06:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RF270115P00035000", "bid": 5.5, "bid_size": 13.0, "ask": 6.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.943, "gamma": 0.0369, "vega": 0.0139, "theta": -0.003, "rho": -0.026, "theo": 6.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-08-19T14:38:14", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "RF270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 17.0, "iv": 0.3502, "open_interest": 13.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.0326, "vega": 0.0166, "theta": -0.0039, "rho": 0.0035, "theo": 0.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-16T15:06:45", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RF270115P00036000", "bid": 6.5, "bid_size": 8.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.03, "vega": 0.012, "theta": -0.0028, "rho": -0.0266, "theo": 7.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "RF270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.3822, "open_interest": 1.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0275, "vega": 0.0151, "theta": -0.0038, "rho": 0.0031, "theo": 0.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-04T09:30:05", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF270115P00037000", "bid": 7.5, "bid_size": 8.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0249, "vega": 0.011, "theta": -0.0025, "rho": -0.027, "theo": 8.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "RF270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 16.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0235, "vega": 0.0137, "theta": -0.0037, "rho": 0.0027, "theo": 0.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF270115P00038000", "bid": 8.5, "bid_size": 8.0, "ask": 9.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.021, "vega": 0.0098, "theta": -0.0022, "rho": -0.0275, "theo": 9.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "RF270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 14.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0204, "vega": 0.0126, "theta": -0.0036, "rho": 0.0024, "theo": 0.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF270115P00039000", "bid": 9.5, "bid_size": 8.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.018, "vega": 0.0087, "theta": -0.002, "rho": -0.0273, "theo": 10.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "RF270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 14.0, "iv": 0.4701, "open_interest": 283.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0178, "vega": 0.0116, "theta": -0.0035, "rho": 0.0022, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-07T11:28:08", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF270115P00040000", "bid": 10.5, "bid_size": 8.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0155, "vega": 0.0078, "theta": -0.0017, "rho": -0.0279, "theo": 11.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "RF270219C00015000", "bid": 13.4, "bid_size": 8.0, "ask": 14.6, "ask_size": 8.0, "iv": 0.6958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0045, "vega": 0.0044, "theta": -0.0002, "rho": 0.0137, "theo": 13.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "RF270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1199.0, "iv": 0.7395, "open_interest": 1.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0053, "vega": 0.0085, "theta": -0.0028, "rho": -0.0021, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T14:33:32", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RF270219C00020000", "bid": 8.5, "bid_size": 39.0, "ask": 9.7, "ask_size": 26.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0153, "vega": 0.0121, "theta": -0.0021, "rho": 0.028, "theo": 9.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "RF270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1482.0, "iv": 0.4698, "open_interest": 60.0, "volume": 6.0, "delta": -0.0482, "gamma": 0.0146, "vega": 0.0154, "theta": -0.0033, "rho": -0.004, "theo": 0.1467, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:37:02", "percent_change": -66.6667, "prev_day_close": 0.150000000372529}, {"option": "RF270219C00021000", "bid": 7.6, "bid_size": 47.0, "ask": 8.7, "ask_size": 11.0, "iv": 0.4608, "open_interest": 15.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0197, "vega": 0.0138, "theta": -0.0026, "rho": 0.0289, "theo": 8.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "RF270219P00021000", "bid": 0.05, "bid_size": 362.0, "ask": 0.2, "ask_size": 18.0, "iv": 0.3884, "open_interest": 56.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0185, "vega": 0.0178, "theta": -0.0035, "rho": -0.0048, "theo": 0.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:30:32", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "RF270219C00022000", "bid": 6.6, "bid_size": 30.0, "ask": 7.7, "ask_size": 6.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0256, "vega": 0.0183, "theta": -0.0031, "rho": 0.0365, "theo": 7.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "RF270219P00022000", "bid": 0.05, "bid_size": 38.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.4049, "open_interest": 10.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0238, "vega": 0.0209, "theta": -0.0038, "rho": -0.0058, "theo": 0.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-03T15:57:19", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "RF270219C00023000", "bid": 5.7, "bid_size": 30.0, "ask": 6.8, "ask_size": 6.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0334, "vega": 0.0234, "theta": -0.0036, "rho": 0.0437, "theo": 6.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "RF270219P00023000", "bid": 0.05, "bid_size": 39.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.031, "vega": 0.025, "theta": -0.0042, "rho": -0.0073, "theo": 0.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "RF270219C00024000", "bid": 5.0, "bid_size": 139.0, "ask": 5.7, "ask_size": 30.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.043, "vega": 0.0294, "theta": -0.0042, "rho": 0.0492, "theo": 5.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RF270219P00024000", "bid": 0.1, "bid_size": 547.0, "ask": 0.5, "ask_size": 964.0, "iv": 0.3214, "open_interest": 132.0, "volume": 0.0, "delta": -0.1193, "gamma": 0.0409, "vega": 0.0306, "theta": -0.0047, "rho": -0.0095, "theo": 0.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T14:08:24", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "RF270219C00025000", "bid": 4.1, "bid_size": 159.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.3454, "open_interest": 0.0, "volume": 0.0, "delta": 0.8429, "gamma": 0.0546, "vega": 0.0366, "theta": -0.005, "rho": 0.0522, "theo": 4.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "RF270219P00025000", "bid": 0.25, "bid_size": 288.0, "ask": 0.65, "ask_size": 976.0, "iv": 0.3124, "open_interest": 2.0, "volume": 1.0, "delta": -0.1611, "gamma": 0.0537, "vega": 0.0373, "theta": -0.0054, "rho": -0.0127, "theo": 0.4119, "change": -0.25, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:06:10", "percent_change": -38.4615, "prev_day_close": 0.650000005960464}, {"option": "RF270219C00026000", "bid": 3.3, "bid_size": 230.0, "ask": 3.9, "ask_size": 44.0, "iv": 0.3067, "open_interest": 0.0, "volume": 0.0, "delta": 0.7852, "gamma": 0.0681, "vega": 0.0443, "theta": -0.0057, "rho": 0.0522, "theo": 3.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "RF270219P00026000", "bid": 0.35, "bid_size": 507.0, "ask": 0.8, "ask_size": 1003.0, "iv": 0.2858, "open_interest": 108.0, "volume": 1.0, "delta": -0.2184, "gamma": 0.0688, "vega": 0.0448, "theta": -0.0062, "rho": -0.0168, "theo": 0.5746, "change": -0.275, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:06:09", "percent_change": -33.3333, "prev_day_close": 0.824999988079071}, {"option": "RF270219C00027000", "bid": 2.65, "bid_size": 98.0, "ask": 3.1, "ask_size": 527.0, "iv": 0.2966, "open_interest": 2.0, "volume": 0.0, "delta": 0.7126, "gamma": 0.0828, "vega": 0.0516, "theta": -0.0064, "rho": 0.0502, "theo": 2.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-10-20T10:33:24", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "RF270219P00027000", "bid": 0.55, "bid_size": 643.0, "ask": 1.05, "ask_size": 1017.0, "iv": 0.2704, "open_interest": 34.0, "volume": 0.0, "delta": -0.2926, "gamma": 0.0852, "vega": 0.052, "theta": -0.0069, "rho": -0.0218, "theo": 0.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T12:25:21", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "RF270219C00028000", "bid": 1.9, "bid_size": 536.0, "ask": 2.4, "ask_size": 532.0, "iv": 0.2737, "open_interest": 37.0, "volume": 0.0, "delta": 0.6245, "gamma": 0.0966, "vega": 0.0574, "theta": -0.007, "rho": 0.0452, "theo": 2.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T14:29:07", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "RF270219P00028000", "bid": 0.85, "bid_size": 401.0, "ask": 1.35, "ask_size": 45.0, "iv": 0.2551, "open_interest": 41.0, "volume": 0.0, "delta": -0.3842, "gamma": 0.1006, "vega": 0.0576, "theta": -0.0074, "rho": -0.0275, "theo": 1.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T14:29:35", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "RF270219C00029000", "bid": 1.25, "bid_size": 614.0, "ask": 1.75, "ask_size": 117.0, "iv": 0.2505, "open_interest": 13.0, "volume": 1.0, "delta": 0.5236, "gamma": 0.1054, "vega": 0.0602, "theta": -0.0071, "rho": 0.0386, "theo": 1.4865, "change": 0.45, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T13:07:02", "percent_change": 36.0, "prev_day_close": 1.25}, {"option": "RF270219P00029000", "bid": 1.3, "bid_size": 51.0, "ask": 1.85, "ask_size": 568.0, "iv": 0.2534, "open_interest": 19.0, "volume": 2.0, "delta": -0.4905, "gamma": 0.1112, "vega": 0.0599, "theta": -0.0075, "rho": -0.0331, "theo": 1.5438, "change": -0.35, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T12:52:35", "percent_change": -18.4211, "prev_day_close": 1.90000003576279}, {"option": "RF270219C00030000", "bid": 0.9, "bid_size": 578.0, "ask": 1.35, "ask_size": 841.0, "iv": 0.2573, "open_interest": 425.0, "volume": 11.0, "delta": 0.4188, "gamma": 0.1059, "vega": 0.0592, "theta": -0.0069, "rho": 0.0312, "theo": 1.0363, "change": 0.225, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T14:38:32", "percent_change": 24.3243, "prev_day_close": 0.925000011920929}, {"option": "RF270219P00030000", "bid": 1.8, "bid_size": 232.0, "ask": 2.45, "ask_size": 375.0, "iv": 0.2465, "open_interest": 16.0, "volume": 0.0, "delta": -0.6026, "gamma": 0.1136, "vega": 0.0577, "theta": -0.0072, "rho": -0.0372, "theo": 2.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-10-28T11:54:23", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "RF270219C00031000", "bid": 0.45, "bid_size": 688.0, "ask": 1.05, "ask_size": 760.0, "iv": 0.2481, "open_interest": 42.0, "volume": 2.0, "delta": 0.3207, "gamma": 0.0981, "vega": 0.0544, "theta": -0.0063, "rho": 0.0241, "theo": 0.7038, "change": 0.025, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T09:43:59", "percent_change": 4.0, "prev_day_close": 0.624999985098839}, {"option": "RF270219P00031000", "bid": 2.35, "bid_size": 70.0, "ask": 3.0, "ask_size": 84.0, "iv": 0.2177, "open_interest": 1.0, "volume": 0.0, "delta": -0.709, "gamma": 0.1069, "vega": 0.051, "theta": -0.0065, "rho": -0.0388, "theo": 2.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-26T13:34:59", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "RF270219C00032000", "bid": 0.35, "bid_size": 586.0, "ask": 0.7, "ask_size": 24.0, "iv": 0.2511, "open_interest": 51.0, "volume": 1.0, "delta": 0.2379, "gamma": 0.0846, "vega": 0.0472, "theta": -0.0054, "rho": 0.018, "theo": 0.473, "change": 0.15, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T10:09:26", "percent_change": 37.5, "prev_day_close": 0.399999991059303}, {"option": "RF270219P00032000", "bid": 3.0, "bid_size": 61.0, "ask": 4.0, "ask_size": 32.0, "iv": 0.221, "open_interest": 15.0, "volume": 0.0, "delta": -0.7991, "gamma": 0.0922, "vega": 0.0417, "theta": -0.0055, "rho": -0.0379, "theo": 3.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-08-26T13:48:12", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "RF270219C00033000", "bid": 0.15, "bid_size": 506.0, "ask": 0.55, "ask_size": 492.0, "iv": 0.251, "open_interest": 107.0, "volume": 0.0, "delta": 0.1753, "gamma": 0.0692, "vega": 0.0396, "theta": -0.0046, "rho": 0.0133, "theo": 0.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T09:48:39", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "RF270219P00033000", "bid": 3.8, "bid_size": 15.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.2056, "open_interest": 0.0, "volume": 0.0, "delta": -0.8659, "gamma": 0.0736, "vega": 0.0321, "theta": -0.0043, "rho": -0.0351, "theo": 4.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "RF270219C00034000", "bid": 0.05, "bid_size": 22.0, "ask": 0.4, "ask_size": 8.0, "iv": 0.2501, "open_interest": 14.0, "volume": 0.0, "delta": 0.1334, "gamma": 0.0554, "vega": 0.0332, "theta": -0.004, "rho": 0.0101, "theo": 0.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T13:37:21", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "RF270219P00034000", "bid": 4.7, "bid_size": 6.0, "ask": 5.9, "ask_size": 7.0, "iv": 0.2025, "open_interest": 0.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.0562, "vega": 0.0244, "theta": -0.0033, "rho": -0.0333, "theo": 5.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "RF270219C00035000", "bid": 0.05, "bid_size": 39.0, "ask": 0.25, "ask_size": 14.0, "iv": 0.2532, "open_interest": 93.0, "volume": 0.0, "delta": 0.1081, "gamma": 0.0449, "vega": 0.0287, "theta": -0.0037, "rho": 0.0082, "theo": 0.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:14:16", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "RF270219P00035000", "bid": 5.6, "bid_size": 6.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.0434, "vega": 0.0192, "theta": -0.0026, "rho": -0.0319, "theo": 6.3542, "change": 0.0, "open": 0.0, "high": 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": "RF270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 9.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0374, "vega": 0.0257, "theta": -0.0035, "rho": 0.007, "theo": 0.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RF270219P00036000", "bid": 6.5, "bid_size": 8.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.035, "vega": 0.0167, "theta": -0.0022, "rho": -0.0317, "theo": 7.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "RF270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 23.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": 0.0825, "gamma": 0.0319, "vega": 0.0235, "theta": -0.0034, "rho": 0.0062, "theo": 0.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RF270219P00037000", "bid": 7.5, "bid_size": 8.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0292, "vega": 0.0148, "theta": -0.0019, "rho": -0.0308, "theo": 8.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "RF270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 13.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0278, "vega": 0.0218, "theta": -0.0034, "rho": 0.0056, "theo": 0.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RF270219P00038000", "bid": 8.5, "bid_size": 8.0, "ask": 9.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0248, "vega": 0.0129, "theta": -0.0016, "rho": -0.0308, "theo": 9.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "RF270219C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 9.0, "iv": 0.3674, "open_interest": 1.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.0244, "vega": 0.0203, "theta": -0.0034, "rho": 0.0051, "theo": 0.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-31T12:08:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RF270219P00039000", "bid": 9.5, "bid_size": 8.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0214, "vega": 0.0117, "theta": -0.0014, "rho": -0.0317, "theo": 10.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "RF270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 14.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0217, "vega": 0.019, "theta": -0.0033, "rho": 0.0046, "theo": 0.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RF270219P00040000", "bid": 10.5, "bid_size": 8.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0187, "vega": 0.011, "theta": -0.0011, "rho": -0.0315, "theo": 11.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-07-22T15:04:50", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "RF270319C00015000", "bid": 13.4, "bid_size": 8.0, "ask": 14.6, "ask_size": 8.0, "iv": 0.6499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0042, "vega": 0.0037, "theta": -0.0001, "rho": 0.0132, "theo": 13.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "RF270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1391.0, "iv": 0.6025, "open_interest": 96.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0059, "vega": 0.0106, "theta": -0.0025, "rho": -0.003, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T14:43:46", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RF270319C00018000", "bid": 10.4, "bid_size": 14.0, "ask": 11.7, "ask_size": 8.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0092, "vega": 0.0076, "theta": -0.0011, "rho": 0.0205, "theo": 11.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-02-27T15:07:05", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "RF270319P00018000", "bid": 0.05, "bid_size": 807.0, "ask": 0.2, "ask_size": 1158.0, "iv": 0.4725, "open_interest": 4193.0, "volume": 21.0, "delta": -0.0406, "gamma": 0.0105, "vega": 0.015, "theta": -0.0027, "rho": -0.0044, "theo": 0.1485, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:11:56", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "RF270319C00020000", "bid": 8.7, "bid_size": 33.0, "ask": 9.7, "ask_size": 11.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0156, "vega": 0.0124, "theta": -0.0019, "rho": 0.0296, "theo": 9.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "RF270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2019.0, "iv": 0.4357, "open_interest": 38.0, "volume": 0.0, "delta": -0.0567, "gamma": 0.0162, "vega": 0.0196, "theta": -0.003, "rho": -0.0061, "theo": 0.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T15:25:08", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "RF270319C00023000", "bid": 5.8, "bid_size": 27.0, "ask": 6.8, "ask_size": 6.0, "iv": 0.3713, "open_interest": 5.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0334, "vega": 0.0273, "theta": -0.0033, "rho": 0.0535, "theo": 6.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-08-11T11:15:59", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "RF270319P00023000", "bid": 0.1, "bid_size": 636.0, "ask": 0.55, "ask_size": 858.0, "iv": 0.3319, "open_interest": 100.0, "volume": 0.0, "delta": -0.1113, "gamma": 0.0337, "vega": 0.0325, "theta": -0.004, "rho": -0.0117, "theo": 0.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T13:46:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RF270319C00024000", "bid": 5.0, "bid_size": 98.0, "ask": 5.8, "ask_size": 30.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": 0.873, "gamma": 0.042, "vega": 0.0346, "theta": -0.0039, "rho": 0.0581, "theo": 5.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "RF270319P00024000", "bid": 0.2, "bid_size": 580.0, "ask": 0.65, "ask_size": 801.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.0432, "vega": 0.0391, "theta": -0.0046, "rho": -0.0153, "theo": 0.4292, "change": 0.0, "open": 0.0, "high": 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": "RF270319C00025000", "bid": 4.2, "bid_size": 562.0, "ask": 5.0, "ask_size": 514.0, "iv": 0.3371, "open_interest": 101.0, "volume": 0.0, "delta": 0.8279, "gamma": 0.0525, "vega": 0.0424, "theta": -0.0046, "rho": 0.059, "theo": 4.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-11-05T13:56:08", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "RF270319P00025000", "bid": 0.4, "bid_size": 37.0, "ask": 0.85, "ask_size": 1047.0, "iv": 0.308, "open_interest": 517.0, "volume": 1.0, "delta": -0.1926, "gamma": 0.0542, "vega": 0.0466, "theta": -0.0052, "rho": -0.0202, "theo": 0.5788, "change": -0.15, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T10:55:59", "percent_change": -20.0, "prev_day_close": 0.75}, {"option": "RF270319C00026000", "bid": 3.4, "bid_size": 69.0, "ask": 4.2, "ask_size": 144.0, "iv": 0.3187, "open_interest": 5.0, "volume": 0.0, "delta": 0.7715, "gamma": 0.0646, "vega": 0.0502, "theta": -0.0053, "rho": 0.0578, "theo": 3.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.49, "last_trade_time": "2026-08-24T14:39:10", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "RF270319P00026000", "bid": 0.5, "bid_size": 598.0, "ask": 1.1, "ask_size": 999.0, "iv": 0.2878, "open_interest": 11.0, "volume": 1.0, "delta": -0.2507, "gamma": 0.0663, "vega": 0.054, "theta": -0.0058, "rho": -0.0261, "theo": 0.7784, "change": -0.225, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T12:49:27", "percent_change": -23.0769, "prev_day_close": 0.974999994039536}, {"option": "RF270319C00027000", "bid": 2.55, "bid_size": 642.0, "ask": 3.2, "ask_size": 30.0, "iv": 0.2706, "open_interest": 95.0, "volume": 0.0, "delta": 0.7024, "gamma": 0.0775, "vega": 0.0574, "theta": -0.0059, "rho": 0.0546, "theo": 2.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-10-01T12:10:00", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "RF270319P00027000", "bid": 0.8, "bid_size": 892.0, "ask": 1.3, "ask_size": 567.0, "iv": 0.2721, "open_interest": 633.0, "volume": 0.0, "delta": -0.3214, "gamma": 0.0784, "vega": 0.0607, "theta": -0.0062, "rho": -0.0336, "theo": 1.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T13:53:39", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "RF270319C00028000", "bid": 2.05, "bid_size": 568.0, "ask": 2.7, "ask_size": 578.0, "iv": 0.2851, "open_interest": 404.0, "volume": 0.0, "delta": 0.6199, "gamma": 0.0889, "vega": 0.0643, "theta": -0.0064, "rho": 0.0491, "theo": 2.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T13:02:05", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "RF270319P00028000", "bid": 1.05, "bid_size": 346.0, "ask": 1.65, "ask_size": 619.0, "iv": 0.2537, "open_interest": 16.0, "volume": 0.0, "delta": -0.4042, "gamma": 0.0886, "vega": 0.0654, "theta": -0.0064, "rho": -0.0421, "theo": 1.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T14:02:11", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "RF270319C00029000", "bid": 1.4, "bid_size": 671.0, "ask": 2.1, "ask_size": 698.0, "iv": 0.2662, "open_interest": 91.0, "volume": 26.0, "delta": 0.5276, "gamma": 0.0957, "vega": 0.0668, "theta": -0.0065, "rho": 0.0429, "theo": 1.6467, "change": 0.325, "open": 1.7, "high": 1.9, "low": 1.7, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T13:13:48", "percent_change": 20.6349, "prev_day_close": 1.57499998807907}, {"option": "RF270319P00029000", "bid": 1.45, "bid_size": 381.0, "ask": 2.15, "ask_size": 647.0, "iv": 0.2459, "open_interest": 11.0, "volume": 1.0, "delta": -0.4956, "gamma": 0.0942, "vega": 0.0673, "theta": -0.0064, "rho": -0.0517, "theo": 1.8326, "change": -0.325, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T12:32:35", "percent_change": -14.9425, "prev_day_close": 2.17500001192093}, {"option": "RF270319C00030000", "bid": 1.0, "bid_size": 1092.0, "ask": 1.5, "ask_size": 722.0, "iv": 0.2536, "open_interest": 2539.0, "volume": 0.0, "delta": 0.4328, "gamma": 0.0963, "vega": 0.0661, "theta": -0.0063, "rho": 0.0361, "theo": 1.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-11-06T11:34:51", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "RF270319P00030000", "bid": 2.05, "bid_size": 578.0, "ask": 2.6, "ask_size": 641.0, "iv": 0.2355, "open_interest": 496.0, "volume": 2.0, "delta": -0.5882, "gamma": 0.0938, "vega": 0.0656, "theta": -0.006, "rho": -0.0615, "theo": 2.392, "change": -0.455, "open": 2.32, "high": 2.32, "low": 2.32, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-09T10:57:31", "percent_change": -16.3964, "prev_day_close": 2.77499997615814}, {"option": "RF270319C00031000", "bid": 0.65, "bid_size": 709.0, "ask": 1.2, "ask_size": 635.0, "iv": 0.2548, "open_interest": 20.0, "volume": 0.0, "delta": 0.3432, "gamma": 0.0907, "vega": 0.0623, "theta": -0.0058, "rho": 0.0294, "theo": 0.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T13:37:13", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "RF270319P00031000", "bid": 2.65, "bid_size": 31.0, "ask": 3.4, "ask_size": 292.0, "iv": 0.2385, "open_interest": 1.0, "volume": 0.0, "delta": -0.6745, "gamma": 0.0877, "vega": 0.0608, "theta": -0.0054, "rho": -0.071, "theo": 3.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-27T12:22:35", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "RF270319C00032000", "bid": 0.45, "bid_size": 639.0, "ask": 0.85, "ask_size": 585.0, "iv": 0.2516, "open_interest": 448.0, "volume": 1.0, "delta": 0.2652, "gamma": 0.0807, "vega": 0.0552, "theta": -0.0052, "rho": 0.0228, "theo": 0.603, "change": 0.155, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T13:59:40", "percent_change": 29.5238, "prev_day_close": 0.525000005960464}, {"option": "RF270319P00032000", "bid": 3.4, "bid_size": 43.0, "ask": 4.1, "ask_size": 45.0, "iv": 0.2329, "open_interest": 1.0, "volume": 0.0, "delta": -0.7495, "gamma": 0.078, "vega": 0.054, "theta": -0.0046, "rho": -0.0782, "theo": 3.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T10:26:32", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "RF270319C00033000", "bid": 0.2, "bid_size": 627.0, "ask": 0.7, "ask_size": 518.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.2021, "gamma": 0.0686, "vega": 0.0478, "theta": -0.0045, "rho": 0.0176, "theo": 0.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "RF270319P00033000", "bid": 4.0, "bid_size": 26.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.2151, "open_interest": 2.0, "volume": 0.0, "delta": -0.811, "gamma": 0.0673, "vega": 0.046, "theta": -0.0039, "rho": -0.0811, "theo": 4.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-24T09:30:06", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "RF270319C00034000", "bid": 0.05, "bid_size": 164.0, "ask": 0.55, "ask_size": 15.0, "iv": 0.2475, "open_interest": 1.0, "volume": 0.0, "delta": 0.1553, "gamma": 0.0566, "vega": 0.0407, "theta": -0.0039, "rho": 0.0137, "theo": 0.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-07T12:42:36", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "RF270319P00034000", "bid": 4.9, "bid_size": 10.0, "ask": 5.9, "ask_size": 7.0, "iv": 0.2176, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.0573, "vega": 0.0384, "theta": -0.0033, "rho": -0.0786, "theo": 5.5103, "change": 0.0, "open": 0.0, "high": 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": "RF270319C00035000", "bid": 0.05, "bid_size": 33.0, "ask": 0.4, "ask_size": 15.0, "iv": 0.2547, "open_interest": 29.0, "volume": 0.0, "delta": 0.1237, "gamma": 0.0465, "vega": 0.035, "theta": -0.0034, "rho": 0.011, "theo": 0.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-12T10:37:57", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "RF270319P00035000", "bid": 5.7, "bid_size": 8.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.1958, "open_interest": 0.0, "volume": 0.0, "delta": -0.8907, "gamma": 0.0485, "vega": 0.0317, "theta": -0.0029, "rho": -0.0727, "theo": 6.44, "change": 0.0, "open": 0.0, "high": 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": "RF270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 15.0, "iv": 0.2721, "open_interest": 0.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.0388, "vega": 0.0312, "theta": -0.0032, "rho": 0.0093, "theo": 0.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "RF270319P00036000", "bid": 6.6, "bid_size": 7.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0411, "vega": 0.027, "theta": -0.0026, "rho": -0.065, "theo": 7.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "RF270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 15.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.0331, "vega": 0.0282, "theta": -0.0031, "rho": 0.0081, "theo": 0.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RF270319P00037000", "bid": 7.5, "bid_size": 8.0, "ask": 8.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0352, "vega": 0.0234, "theta": -0.0023, "rho": -0.0614, "theo": 8.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "RF270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 14.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.0288, "vega": 0.026, "theta": -0.003, "rho": 0.0073, "theo": 0.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RF270319P00038000", "bid": 8.5, "bid_size": 8.0, "ask": 9.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0306, "vega": 0.0209, "theta": -0.0021, "rho": -0.0579, "theo": 9.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "RF270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 12.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0254, "vega": 0.0242, "theta": -0.0029, "rho": 0.0066, "theo": 0.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RF270319P00039000", "bid": 9.5, "bid_size": 8.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0268, "vega": 0.0187, "theta": -0.0019, "rho": -0.0527, "theo": 10.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "RF270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 7.0, "iv": 0.352, "open_interest": 3.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0226, "vega": 0.0228, "theta": -0.0029, "rho": 0.0061, "theo": 0.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-07-28T14:59:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RF270319P00040000", "bid": 10.5, "bid_size": 8.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0236, "vega": 0.0166, "theta": -0.0017, "rho": -0.052, "theo": 11.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "RF270521C00020000", "bid": 8.6, "bid_size": 27.0, "ask": 9.8, "ask_size": 7.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0191, "vega": 0.0229, "theta": -0.002, "rho": 0.0496, "theo": 9.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000038146973}, {"option": "RF270521P00020000", "bid": 0.05, "bid_size": 39.0, "ask": 0.55, "ask_size": 15.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0172, "vega": 0.028, "theta": -0.0027, "rho": -0.0109, "theo": 0.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "RF270521C00021000", "bid": 7.7, "bid_size": 25.0, "ask": 8.9, "ask_size": 7.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0232, "vega": 0.0291, "theta": -0.0023, "rho": 0.0616, "theo": 8.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "RF270521P00021000", "bid": 0.05, "bid_size": 39.0, "ask": 0.6, "ask_size": 15.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.0215, "vega": 0.0331, "theta": -0.003, "rho": -0.0134, "theo": 0.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "RF270521C00022000", "bid": 6.9, "bid_size": 27.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.0278, "vega": 0.0364, "theta": -0.0027, "rho": 0.0703, "theo": 7.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "RF270521P00022000", "bid": 0.2, "bid_size": 47.0, "ask": 0.65, "ask_size": 15.0, "iv": 0.345, "open_interest": 2.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.0269, "vega": 0.0392, "theta": -0.0034, "rho": -0.0168, "theo": 0.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-20T15:56:24", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RF270521C00023000", "bid": 6.0, "bid_size": 35.0, "ask": 7.1, "ask_size": 6.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": 0.867, "gamma": 0.0333, "vega": 0.0442, "theta": -0.0032, "rho": 0.0756, "theo": 6.4066, "change": 0.0, "open": 0.0, "high": 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": "RF270521P00023000", "bid": 0.25, "bid_size": 39.0, "ask": 0.8, "ask_size": 9.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": -0.14, "gamma": 0.0332, "vega": 0.0462, "theta": -0.0039, "rho": -0.0212, "theo": 0.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "RF270521C00024000", "bid": 5.2, "bid_size": 34.0, "ask": 6.3, "ask_size": 6.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.04, "vega": 0.0522, "theta": -0.0037, "rho": 0.0787, "theo": 5.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "RF270521P00024000", "bid": 0.4, "bid_size": 20.0, "ask": 0.85, "ask_size": 60.0, "iv": 0.3039, "open_interest": 0.0, "volume": 0.0, "delta": -0.1771, "gamma": 0.0404, "vega": 0.0538, "theta": -0.0043, "rho": -0.0265, "theo": 0.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "RF270521C00025000", "bid": 4.4, "bid_size": 13.0, "ask": 5.4, "ask_size": 8.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": 0.7856, "gamma": 0.0475, "vega": 0.06, "theta": -0.0042, "rho": 0.08, "theo": 4.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "RF270521P00025000", "bid": 0.55, "bid_size": 20.0, "ask": 1.2, "ask_size": 19.0, "iv": 0.3029, "open_interest": 11.0, "volume": 0.0, "delta": -0.2211, "gamma": 0.0483, "vega": 0.0613, "theta": -0.0048, "rho": -0.0327, "theo": 0.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-27T13:49:05", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "RF270521C00026000", "bid": 3.6, "bid_size": 42.0, "ask": 4.7, "ask_size": 29.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": 0.7348, "gamma": 0.0554, "vega": 0.0674, "theta": -0.0046, "rho": 0.0797, "theo": 4.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "RF270521P00026000", "bid": 0.8, "bid_size": 27.0, "ask": 1.45, "ask_size": 19.0, "iv": 0.2927, "open_interest": 2.0, "volume": 0.0, "delta": -0.2732, "gamma": 0.0568, "vega": 0.0685, "theta": -0.0051, "rho": -0.0398, "theo": 1.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T11:31:17", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "RF270521C00027000", "bid": 3.0, "bid_size": 35.0, "ask": 3.9, "ask_size": 27.0, "iv": 0.2959, "open_interest": 2.0, "volume": 0.0, "delta": 0.6761, "gamma": 0.0632, "vega": 0.0739, "theta": -0.005, "rho": 0.0775, "theo": 3.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-09-30T11:04:58", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "RF270521P00027000", "bid": 1.05, "bid_size": 19.0, "ask": 1.75, "ask_size": 19.0, "iv": 0.2791, "open_interest": 13.0, "volume": 0.0, "delta": -0.3334, "gamma": 0.0652, "vega": 0.0747, "theta": -0.0054, "rho": -0.0476, "theo": 1.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T10:50:25", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "RF270521C00028000", "bid": 2.4, "bid_size": 33.0, "ask": 3.3, "ask_size": 28.0, "iv": 0.2888, "open_interest": 0.0, "volume": 0.0, "delta": 0.6096, "gamma": 0.07, "vega": 0.0789, "theta": -0.0052, "rho": 0.0743, "theo": 2.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "RF270521P00028000", "bid": 1.4, "bid_size": 20.0, "ask": 2.1, "ask_size": 21.0, "iv": 0.2679, "open_interest": 7.0, "volume": 0.0, "delta": -0.4022, "gamma": 0.0725, "vega": 0.0793, "theta": -0.0055, "rho": -0.0561, "theo": 1.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T12:07:12", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "RF270521C00029000", "bid": 2.1, "bid_size": 4.0, "ask": 2.4, "ask_size": 149.0, "iv": 0.2741, "open_interest": 18.0, "volume": 0.0, "delta": 0.5375, "gamma": 0.0745, "vega": 0.0817, "theta": -0.0052, "rho": 0.0682, "theo": 2.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T11:38:58", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "RF270521P00029000", "bid": 1.8, "bid_size": 39.0, "ask": 2.55, "ask_size": 17.0, "iv": 0.2579, "open_interest": 10.0, "volume": 0.0, "delta": -0.4774, "gamma": 0.0775, "vega": 0.0814, "theta": -0.0054, "rho": -0.0652, "theo": 2.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T15:15:52", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "RF270521C00030000", "bid": 1.45, "bid_size": 544.0, "ask": 2.1, "ask_size": 617.0, "iv": 0.267, "open_interest": 9.0, "volume": 0.0, "delta": 0.4636, "gamma": 0.0759, "vega": 0.0818, "theta": -0.0052, "rho": 0.0604, "theo": 1.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T11:31:32", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "RF270521P00030000", "bid": 2.3, "bid_size": 19.0, "ask": 3.1, "ask_size": 21.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.079, "vega": 0.0807, "theta": -0.0053, "rho": -0.074, "theo": 2.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "RF270521C00031000", "bid": 1.0, "bid_size": 39.0, "ask": 1.75, "ask_size": 25.0, "iv": 0.2611, "open_interest": 1.0, "volume": 0.0, "delta": 0.392, "gamma": 0.0742, "vega": 0.0792, "theta": -0.005, "rho": 0.0522, "theo": 1.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-29T12:19:17", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "RF270521P00031000", "bid": 2.85, "bid_size": 8.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.2479, "open_interest": 0.0, "volume": 0.0, "delta": -0.629, "gamma": 0.0769, "vega": 0.0771, "theta": -0.0049, "rho": -0.0823, "theo": 3.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "RF270521C00032000", "bid": 0.7, "bid_size": 45.0, "ask": 1.4, "ask_size": 23.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": 0.3259, "gamma": 0.07, "vega": 0.0745, "theta": -0.0046, "rho": 0.044, "theo": 0.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "RF270521P00032000", "bid": 3.5, "bid_size": 8.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": -0.6974, "gamma": 0.072, "vega": 0.0712, "theta": -0.0044, "rho": -0.0896, "theo": 4.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "RF270521C00033000", "bid": 0.5, "bid_size": 594.0, "ask": 1.1, "ask_size": 339.0, "iv": 0.2545, "open_interest": 5.0, "volume": 0.0, "delta": 0.2667, "gamma": 0.064, "vega": 0.0681, "theta": -0.0042, "rho": 0.0363, "theo": 0.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-26T10:47:58", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "RF270521P00033000", "bid": 4.4, "bid_size": 59.0, "ask": 5.3, "ask_size": 104.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": -0.7582, "gamma": 0.0655, "vega": 0.0637, "theta": -0.0038, "rho": -0.0948, "theo": 4.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "RF270521C00034000", "bid": 0.3, "bid_size": 597.0, "ask": 0.9, "ask_size": 370.0, "iv": 0.2525, "open_interest": 0.0, "volume": 4.0, "delta": 0.2155, "gamma": 0.057, "vega": 0.0609, "theta": -0.0038, "rho": 0.0295, "theo": 0.5695, "change": 0.015, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T11:18:12", "percent_change": 2.85714, "prev_day_close": 0.525000005960464}, {"option": "RF270521P00034000", "bid": 5.0, "bid_size": 121.0, "ask": 5.9, "ask_size": 21.0, "iv": 0.2098, "open_interest": 0.0, "volume": 0.0, "delta": -0.8112, "gamma": 0.0587, "vega": 0.0553, "theta": -0.0033, "rho": -0.0956, "theo": 5.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "RF270521C00035000", "bid": 0.2, "bid_size": 591.0, "ask": 0.65, "ask_size": 327.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.0496, "vega": 0.0536, "theta": -0.0033, "rho": 0.0238, "theo": 0.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "RF270521P00035000", "bid": 5.9, "bid_size": 96.0, "ask": 6.8, "ask_size": 24.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": -0.8562, "gamma": 0.0523, "vega": 0.0464, "theta": -0.0028, "rho": -0.09, "theo": 6.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "RF270521C00036000", "bid": 0.1, "bid_size": 158.0, "ask": 0.6, "ask_size": 14.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0426, "vega": 0.0467, "theta": -0.0029, "rho": 0.0192, "theo": 0.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "RF270521P00036000", "bid": 6.8, "bid_size": 7.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.2318, "open_interest": 0.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0458, "vega": 0.0377, "theta": -0.0023, "rho": -0.082, "theo": 7.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "RF270521C00037000", "bid": 0.05, "bid_size": 178.0, "ask": 0.5, "ask_size": 14.0, "iv": 0.2583, "open_interest": 0.0, "volume": 0.0, "delta": 0.1152, "gamma": 0.0364, "vega": 0.0409, "theta": -0.0026, "rho": 0.0158, "theo": 0.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "RF270521P00037000", "bid": 7.6, "bid_size": 8.0, "ask": 8.9, "ask_size": 12.0, "iv": 0.1738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0391, "vega": 0.0301, "theta": -0.0019, "rho": -0.0743, "theo": 8.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "RF270521C00038000", "bid": 0.05, "bid_size": 30.0, "ask": 0.45, "ask_size": 18.0, "iv": 0.2713, "open_interest": 0.0, "volume": 0.0, "delta": 0.0978, "gamma": 0.0313, "vega": 0.0365, "theta": -0.0024, "rho": 0.0134, "theo": 0.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "RF270521P00038000", "bid": 8.6, "bid_size": 7.0, "ask": 9.9, "ask_size": 12.0, "iv": 0.204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0328, "vega": 0.0236, "theta": -0.0014, "rho": -0.0606, "theo": 9.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "RF270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0242, "vega": 0.0306, "theta": -0.0022, "rho": 0.0106, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RF270521P00040000", "bid": 10.5, "bid_size": 8.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.0235, "vega": 0.0168, "theta": -0.0008, "rho": -0.0489, "theo": 11.286, "change": 0.0, "open": 0.0, "high": 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": "RF270617C00015000", "bid": 13.4, "bid_size": 8.0, "ask": 14.6, "ask_size": 8.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0047, "vega": 0.0053, "theta": 0.0, "rho": 0.0175, "theo": 14.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "RF270617P00015000", "bid": 0.05, "bid_size": 118.0, "ask": 0.45, "ask_size": 1759.0, "iv": 0.5591, "open_interest": 110.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0067, "vega": 0.0167, "theta": -0.0019, "rho": -0.0066, "theo": 0.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:32:07", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "RF270617C00018000", "bid": 10.5, "bid_size": 31.0, "ask": 11.7, "ask_size": 7.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.012, "vega": 0.013, "theta": 0.0, "rho": 0.0324, "theo": 11.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "RF270617P00018000", "bid": 0.15, "bid_size": 190.0, "ask": 0.3, "ask_size": 340.0, "iv": 0.4144, "open_interest": 23.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.012, "vega": 0.0243, "theta": -0.0022, "rho": -0.0102, "theo": 0.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T14:37:48", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "RF270617C00020000", "bid": 8.7, "bid_size": 27.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.4094, "open_interest": 8.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0193, "vega": 0.0259, "theta": -0.001, "rho": 0.0604, "theo": 9.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-08-13T15:04:13", "percent_change": 0.0, "prev_day_close": 8.60000038146973}, {"option": "RF270617P00020000", "bid": 0.05, "bid_size": 233.0, "ask": 0.6, "ask_size": 14.0, "iv": 0.3701, "open_interest": 20.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0184, "vega": 0.0328, "theta": -0.0026, "rho": -0.0149, "theo": 0.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-04T12:42:07", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "RF270617C00023000", "bid": 6.1, "bid_size": 97.0, "ask": 7.2, "ask_size": 6.0, "iv": 0.3616, "open_interest": 2.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0328, "vega": 0.048, "theta": -0.0024, "rho": 0.0852, "theo": 6.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-08-31T15:44:51", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "RF270617P00023000", "bid": 0.35, "bid_size": 333.0, "ask": 0.95, "ask_size": 239.0, "iv": 0.3258, "open_interest": 327.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0338, "vega": 0.0526, "theta": -0.0037, "rho": -0.0292, "theo": 0.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-09-24T11:32:17", "percent_change": 0.0, "prev_day_close": 0.749999970197678}, {"option": "RF270617C00025000", "bid": 4.5, "bid_size": 224.0, "ask": 5.6, "ask_size": 12.0, "iv": 0.3304, "open_interest": 107.0, "volume": 0.0, "delta": 0.7801, "gamma": 0.0462, "vega": 0.0647, "theta": -0.0035, "rho": 0.0887, "theo": 4.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-11-05T13:56:08", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "RF270617P00025000", "bid": 0.7, "bid_size": 104.0, "ask": 1.35, "ask_size": 108.0, "iv": 0.3011, "open_interest": 6.0, "volume": 0.0, "delta": -0.2367, "gamma": 0.0471, "vega": 0.0674, "theta": -0.0044, "rho": -0.0443, "theo": 1.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T14:21:34", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "RF270617C00027000", "bid": 3.1, "bid_size": 18.0, "ask": 4.0, "ask_size": 101.0, "iv": 0.2945, "open_interest": 33.0, "volume": 0.0, "delta": 0.674, "gamma": 0.0607, "vega": 0.0773, "theta": -0.0043, "rho": 0.087, "theo": 3.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-29T10:56:52", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "RF270617P00027000", "bid": 1.25, "bid_size": 612.0, "ask": 1.85, "ask_size": 449.0, "iv": 0.2754, "open_interest": 101.0, "volume": 0.0, "delta": -0.3432, "gamma": 0.0611, "vega": 0.0801, "theta": -0.0047, "rho": -0.0643, "theo": 1.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T14:01:15", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "RF270617C00030000", "bid": 1.5, "bid_size": 135.0, "ask": 2.3, "ask_size": 188.0, "iv": 0.2687, "open_interest": 13.0, "volume": 0.0, "delta": 0.4716, "gamma": 0.0723, "vega": 0.0863, "theta": -0.0047, "rho": 0.0666, "theo": 1.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-03T13:10:24", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "RF270617P00030000", "bid": 2.6, "bid_size": 6.0, "ask": 3.1, "ask_size": 20.0, "iv": 0.2482, "open_interest": 19.0, "volume": 0.0, "delta": -0.545, "gamma": 0.0717, "vega": 0.0862, "theta": -0.0044, "rho": -0.0994, "theo": 2.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-24T12:29:09", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "RF270617C00032000", "bid": 0.8, "bid_size": 38.0, "ask": 1.5, "ask_size": 217.0, "iv": 0.2568, "open_interest": 157.0, "volume": 0.0, "delta": 0.34, "gamma": 0.0676, "vega": 0.0799, "theta": -0.0044, "rho": 0.0492, "theo": 1.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-27T09:50:21", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RF270617P00032000", "bid": 3.8, "bid_size": 52.0, "ask": 4.4, "ask_size": 19.0, "iv": 0.2363, "open_interest": 767.0, "volume": 0.0, "delta": -0.6754, "gamma": 0.0669, "vega": 0.0781, "theta": -0.0037, "rho": -0.1168, "theo": 4.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-17T13:05:01", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "RF270617C00035000", "bid": 0.25, "bid_size": 799.0, "ask": 0.8, "ask_size": 801.0, "iv": 0.253, "open_interest": 208.0, "volume": 0.0, "delta": 0.1882, "gamma": 0.0498, "vega": 0.0591, "theta": -0.0032, "rho": 0.0277, "theo": 0.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-26T14:11:14", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "RF270617P00035000", "bid": 6.1, "bid_size": 97.0, "ask": 7.0, "ask_size": 29.0, "iv": 0.2413, "open_interest": 0.0, "volume": 0.0, "delta": -0.8293, "gamma": 0.0517, "vega": 0.0555, "theta": -0.0021, "rho": -0.1188, "theo": 6.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "RF270617C00040000", "bid": 0.1, "bid_size": 54.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.2608, "open_interest": 1072.0, "volume": 1.0, "delta": 0.0815, "gamma": 0.0249, "vega": 0.0336, "theta": -0.002, "rho": 0.0122, "theo": 0.1997, "change": 0.02, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T14:04:51", "percent_change": 13.3333, "prev_day_close": 0.150000002235174}, {"option": "RF270617P00040000", "bid": 10.5, "bid_size": 8.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0264, "vega": 0.0207, "theta": 0.0, "rho": -0.0639, "theo": 11.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "RF270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 808.0, "iv": 0.341, "open_interest": 2.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0154, "vega": 0.025, "theta": -0.0018, "rho": 0.0082, "theo": 0.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-09T13:58:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RF270617P00045000", "bid": 15.5, "bid_size": 8.0, "ask": 16.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0125, "vega": 0.01, "theta": 0.0, "rho": -0.0468, "theo": 16.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "RF270917C00015000", "bid": 13.4, "bid_size": 8.0, "ask": 14.6, "ask_size": 8.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0065, "vega": 0.01, "theta": 0.0, "rho": 0.0276, "theo": 14.0179, "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": 13.4500002861023}, {"option": "RF270917P00015000", "bid": 0.05, "bid_size": 358.0, "ask": 0.5, "ask_size": 1620.0, "iv": 0.482, "open_interest": 2.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0076, "vega": 0.0241, "theta": -0.0017, "rho": -0.0122, "theo": 0.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T12:30:46", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "RF270917C00018000", "bid": 10.6, "bid_size": 27.0, "ask": 11.8, "ask_size": 6.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0142, "vega": 0.0269, "theta": -0.0008, "rho": 0.0672, "theo": 11.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "RF270917P00018000", "bid": 0.05, "bid_size": 267.0, "ask": 0.65, "ask_size": 6.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0134, "vega": 0.0357, "theta": -0.0022, "rho": -0.0198, "theo": 0.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "RF270917C00020000", "bid": 8.8, "bid_size": 28.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0191, "vega": 0.0411, "theta": -0.0013, "rho": 0.0907, "theo": 9.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999961853027}, {"option": "RF270917P00020000", "bid": 0.25, "bid_size": 108.0, "ask": 0.8, "ask_size": 9.0, "iv": 0.3605, "open_interest": 10.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0195, "vega": 0.0473, "theta": -0.0026, "rho": -0.029, "theo": 0.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-05T11:57:00", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "RF270917C00023000", "bid": 6.3, "bid_size": 99.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.3446, "open_interest": 1.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0311, "vega": 0.0654, "theta": -0.0025, "rho": 0.1144, "theo": 6.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-10-29T12:00:40", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "RF270917P00023000", "bid": 0.65, "bid_size": 985.0, "ask": 1.25, "ask_size": 813.0, "iv": 0.3226, "open_interest": 1309.0, "volume": 0.0, "delta": -0.1853, "gamma": 0.0318, "vega": 0.069, "theta": -0.0034, "rho": -0.051, "theo": 0.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "RF270917C00025000", "bid": 4.9, "bid_size": 80.0, "ask": 6.0, "ask_size": 81.0, "iv": 0.3281, "open_interest": 26.0, "volume": 0.0, "delta": 0.7555, "gamma": 0.0406, "vega": 0.0799, "theta": -0.0032, "rho": 0.1206, "theo": 5.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-02T10:11:20", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "RF270917P00025000", "bid": 1.0, "bid_size": 88.0, "ask": 1.8, "ask_size": 19.0, "iv": 0.3024, "open_interest": 16.0, "volume": 0.0, "delta": -0.2595, "gamma": 0.0414, "vega": 0.0833, "theta": -0.0039, "rho": -0.0717, "theo": 1.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T11:00:24", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "RF270917C00028000", "bid": 3.1, "bid_size": 299.0, "ask": 3.8, "ask_size": 375.0, "iv": 0.291, "open_interest": 21.0, "volume": 0.0, "delta": 0.6108, "gamma": 0.0541, "vega": 0.0974, "theta": -0.004, "rho": 0.1146, "theo": 3.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-29T10:59:26", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "RF270917P00028000", "bid": 1.95, "bid_size": 718.0, "ask": 2.75, "ask_size": 609.0, "iv": 0.2716, "open_interest": 390.0, "volume": 0.0, "delta": -0.4041, "gamma": 0.0543, "vega": 0.0993, "theta": -0.0041, "rho": -0.1099, "theo": 2.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.59, "last_trade_time": "2026-11-05T11:06:50", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "RF270917C00030000", "bid": 2.0, "bid_size": 847.0, "ask": 2.85, "ask_size": 780.0, "iv": 0.2757, "open_interest": 436.0, "volume": 1.0, "delta": 0.5, "gamma": 0.0584, "vega": 0.102, "theta": -0.0041, "rho": 0.096, "theo": 2.3378, "change": 0.225, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T11:57:16", "percent_change": 10.5882, "prev_day_close": 2.125}, {"option": "RF270917P00030000", "bid": 2.95, "bid_size": 199.0, "ask": 3.7, "ask_size": 328.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": -0.5155, "gamma": 0.0585, "vega": 0.1021, "theta": -0.0039, "rho": -0.135, "theo": 3.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "RF270917C00032000", "bid": 1.3, "bid_size": 356.0, "ask": 1.95, "ask_size": 593.0, "iv": 0.2636, "open_interest": 15.0, "volume": 0.0, "delta": 0.3911, "gamma": 0.0575, "vega": 0.0984, "theta": -0.0039, "rho": 0.0764, "theo": 1.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-10-29T10:11:43", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "RF270917P00032000", "bid": 4.1, "bid_size": 49.0, "ask": 4.9, "ask_size": 128.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": -0.6254, "gamma": 0.0579, "vega": 0.0969, "theta": -0.0035, "rho": -0.1529, "theo": 4.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "RF270917C00035000", "bid": 0.55, "bid_size": 219.0, "ask": 1.25, "ask_size": 183.0, "iv": 0.2599, "open_interest": 18.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.0486, "vega": 0.0818, "theta": -0.0032, "rho": 0.0508, "theo": 0.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "RF270917P00035000", "bid": 6.2, "bid_size": 6.0, "ask": 7.3, "ask_size": 7.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": -0.7709, "gamma": 0.0506, "vega": 0.0778, "theta": -0.0025, "rho": -0.158, "theo": 6.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "RF270917C00040000", "bid": 0.05, "bid_size": 209.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": 0.109, "gamma": 0.0282, "vega": 0.0488, "theta": -0.0019, "rho": 0.0227, "theo": 0.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-05T15:25:54", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "RF270917P00040000", "bid": 10.6, "bid_size": 7.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.2326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0319, "vega": 0.0271, "theta": -0.0006, "rho": -0.0788, "theo": 11.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "RF270917C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 13.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.0167, "vega": 0.0322, "theta": -0.0014, "rho": 0.013, "theo": 0.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RF270917P00045000", "bid": 15.5, "bid_size": 8.0, "ask": 16.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0092, "vega": 0.0055, "theta": 0.0, "rho": -0.0365, "theo": 16.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "RF271217C00015000", "bid": 11.5, "bid_size": 9.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0091, "vega": 0.034, "theta": -0.0008, "rho": 0.0781, "theo": 14.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "RF271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 179.0, "iv": 0.6924, "open_interest": 0.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0091, "vega": 0.0416, "theta": -0.0027, "rho": -0.0303, "theo": 0.6818, "change": 0.0, "open": 0.0, "high": 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": "RF271217C00018000", "bid": 9.7, "bid_size": 66.0, "ask": 13.5, "ask_size": 70.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0139, "vega": 0.0469, "theta": -0.0014, "rho": 0.104, "theo": 11.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "RF271217P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 175.0, "iv": 0.5567, "open_interest": 0.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0142, "vega": 0.0537, "theta": -0.0029, "rho": -0.0412, "theo": 0.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "RF271217C00020000", "bid": 7.4, "bid_size": 60.0, "ask": 11.2, "ask_size": 71.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.0186, "vega": 0.0596, "theta": -0.0018, "rho": 0.1219, "theo": 9.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "RF271217P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 208.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.019, "vega": 0.0644, "theta": -0.0031, "rho": -0.0528, "theo": 0.9988, "change": 0.0, "open": 0.0, "high": 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": "RF271217C00023000", "bid": 4.9, "bid_size": 76.0, "ask": 8.8, "ask_size": 73.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": 0.8035, "gamma": 0.0278, "vega": 0.0794, "theta": -0.0026, "rho": 0.1442, "theo": 7.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "RF271217P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 108.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.0284, "vega": 0.0836, "theta": -0.0034, "rho": -0.0791, "theo": 1.4543, "change": 0.0, "open": 0.0, "high": 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": "RF271217C00025000", "bid": 4.1, "bid_size": 86.0, "ask": 7.3, "ask_size": 84.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": 0.7388, "gamma": 0.0349, "vega": 0.0949, "theta": -0.0031, "rho": 0.1496, "theo": 5.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "RF271217P00025000", "bid": 0.3, "bid_size": 131.0, "ask": 3.6, "ask_size": 60.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": -0.2752, "gamma": 0.0355, "vega": 0.0965, "theta": -0.0037, "rho": -0.1034, "theo": 1.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "RF271217C00027000", "bid": 2.9, "bid_size": 94.0, "ask": 6.1, "ask_size": 89.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": 0.6608, "gamma": 0.0417, "vega": 0.1061, "theta": -0.0035, "rho": 0.1489, "theo": 4.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "RF271217P00027000", "bid": 0.8, "bid_size": 121.0, "ask": 4.0, "ask_size": 58.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": -0.3538, "gamma": 0.0421, "vega": 0.1073, "theta": -0.0038, "rho": -0.1285, "theo": 2.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "RF271217C00030000", "bid": 0.9, "bid_size": 134.0, "ask": 4.6, "ask_size": 128.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": 0.5264, "gamma": 0.0482, "vega": 0.1147, "theta": -0.0038, "rho": 0.1252, "theo": 2.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "RF271217P00030000", "bid": 2.15, "bid_size": 95.0, "ask": 6.0, "ask_size": 102.0, "iv": 0.3033, "open_interest": 0.0, "volume": 0.0, "delta": -0.4894, "gamma": 0.0487, "vega": 0.115, "theta": -0.0037, "rho": -0.1659, "theo": 3.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "RF271217C00032000", "bid": 0.7, "bid_size": 177.0, "ask": 3.9, "ask_size": 174.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": 0.4377, "gamma": 0.0484, "vega": 0.1136, "theta": -0.0037, "rho": 0.1072, "theo": 2.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "RF271217P00032000", "bid": 2.5, "bid_size": 67.0, "ask": 7.1, "ask_size": 33.0, "iv": 0.2572, "open_interest": 1.0, "volume": 0.0, "delta": -0.5807, "gamma": 0.0494, "vega": 0.1126, "theta": -0.0034, "rho": -0.1879, "theo": 5.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.26, "last_trade_time": "2026-11-05T13:12:26", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "RF271217C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 254.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": 0.3267, "gamma": 0.0435, "vega": 0.1038, "theta": -0.0035, "rho": 0.0814, "theo": 1.4997, "change": 0.0, "open": 0.0, "high": 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": "RF271217P00035000", "bid": 5.2, "bid_size": 72.0, "ask": 9.4, "ask_size": 28.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": -0.6985, "gamma": 0.0458, "vega": 0.1005, "theta": -0.003, "rho": -0.1995, "theo": 7.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "RF271217C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 229.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": 0.2148, "gamma": 0.0322, "vega": 0.0844, "theta": -0.0032, "rho": 0.0542, "theo": 0.9359, "change": 0.0, "open": 0.0, "high": 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": "RF271217P00040000", "bid": 9.0, "bid_size": 50.0, "ask": 13.5, "ask_size": 52.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": -0.829, "gamma": 0.0384, "vega": 0.0712, "theta": -0.0024, "rho": -0.1737, "theo": 11.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "RF280121C00015000", "bid": 11.5, "bid_size": 42.0, "ask": 16.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 334.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.009, "vega": 0.0197, "theta": -0.0003, "rho": 0.051, "theo": 14.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-10-12T15:59:49", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "RF280121P00015000", "bid": 0.1, "bid_size": 17.0, "ask": 0.8, "ask_size": 16.0, "iv": 0.465, "open_interest": 585.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0085, "vega": 0.035, "theta": -0.0017, "rho": -0.0228, "theo": 0.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T10:01:26", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "RF280121C00018000", "bid": 9.0, "bid_size": 22.0, "ask": 13.5, "ask_size": 38.0, "iv": 0.3829, "open_interest": 78.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0143, "vega": 0.0401, "theta": -0.0008, "rho": 0.094, "theo": 11.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "RF280121P00018000", "bid": 0.1, "bid_size": 6.0, "ask": 2.85, "ask_size": 22.0, "iv": 0.5391, "open_interest": 13.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0141, "vega": 0.0494, "theta": -0.0021, "rho": -0.0349, "theo": 0.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "RF280121C00020000", "bid": 7.0, "bid_size": 23.0, "ask": 12.0, "ask_size": 23.0, "iv": 0.3523, "open_interest": 30.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0192, "vega": 0.0566, "theta": -0.0013, "rho": 0.1239, "theo": 9.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.24, "last_trade_time": "2026-10-05T14:35:21", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "RF280121P00020000", "bid": 0.55, "bid_size": 17.0, "ask": 0.95, "ask_size": 47.0, "iv": 0.3482, "open_interest": 7677.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.0194, "vega": 0.0626, "theta": -0.0024, "rho": -0.0484, "theo": 0.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-27T10:06:33", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "RF280121C00023000", "bid": 4.5, "bid_size": 35.0, "ask": 9.5, "ask_size": 33.0, "iv": 0.3063, "open_interest": 33.0, "volume": 0.0, "delta": 0.8081, "gamma": 0.0288, "vega": 0.0824, "theta": -0.0022, "rho": 0.1494, "theo": 7.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.54, "last_trade_time": "2026-10-21T12:20:48", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "RF280121P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 144.0, "iv": 0.3607, "open_interest": 196.0, "volume": 0.0, "delta": -0.2044, "gamma": 0.0293, "vega": 0.0856, "theta": -0.003, "rho": -0.0787, "theo": 1.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-17T13:06:32", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "RF280121C00025000", "bid": 3.5, "bid_size": 552.0, "ask": 7.1, "ask_size": 81.0, "iv": 0.2617, "open_interest": 584.0, "volume": 0.0, "delta": 0.7385, "gamma": 0.0356, "vega": 0.0978, "theta": -0.0028, "rho": 0.1561, "theo": 5.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-02T10:46:57", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "RF280121P00025000", "bid": 0.3, "bid_size": 536.0, "ask": 3.5, "ask_size": 160.0, "iv": 0.3122, "open_interest": 321.0, "volume": 0.0, "delta": -0.2733, "gamma": 0.0361, "vega": 0.1001, "theta": -0.0033, "rho": -0.1056, "theo": 1.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.29, "last_trade_time": "2026-07-06T15:43:38", "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "RF280121C00027000", "bid": 4.3, "bid_size": 1.0, "ask": 4.8, "ask_size": 31.0, "iv": 0.2982, "open_interest": 171.0, "volume": 0.0, "delta": 0.6584, "gamma": 0.0418, "vega": 0.1105, "theta": -0.0032, "rho": 0.1556, "theo": 4.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-02T10:50:28", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "RF280121P00027000", "bid": 1.1, "bid_size": 578.0, "ask": 3.8, "ask_size": 628.0, "iv": 0.2861, "open_interest": 87.0, "volume": 0.0, "delta": -0.3537, "gamma": 0.0424, "vega": 0.1117, "theta": -0.0035, "rho": -0.133, "theo": 2.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T14:07:23", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "RF280121C00030000", "bid": 2.6, "bid_size": 1010.0, "ask": 3.3, "ask_size": 498.0, "iv": 0.275, "open_interest": 994.0, "volume": 0.0, "delta": 0.5251, "gamma": 0.0478, "vega": 0.1197, "theta": -0.0035, "rho": 0.1337, "theo": 2.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.76, "last_trade_time": "2026-11-06T15:28:56", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "RF280121P00030000", "bid": 2.5, "bid_size": 403.0, "ask": 5.2, "ask_size": 625.0, "iv": 0.2734, "open_interest": 91.0, "volume": 0.0, "delta": -0.4896, "gamma": 0.0487, "vega": 0.1196, "theta": -0.0034, "rho": -0.1747, "theo": 3.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-11-06T14:37:48", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "RF280121C00032000", "bid": 0.8, "bid_size": 1038.0, "ask": 3.7, "ask_size": 929.0, "iv": 0.2738, "open_interest": 1008.0, "volume": 0.0, "delta": 0.4358, "gamma": 0.0483, "vega": 0.1185, "theta": -0.0034, "rho": 0.1145, "theo": 2.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T15:46:05", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "RF280121P00032000", "bid": 2.5, "bid_size": 31.0, "ask": 7.5, "ask_size": 33.0, "iv": 0.2652, "open_interest": 27.0, "volume": 0.0, "delta": -0.5825, "gamma": 0.0498, "vega": 0.117, "theta": -0.0032, "rho": -0.1973, "theo": 5.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.31, "last_trade_time": "2026-08-06T11:17:50", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "RF280121C00035000", "bid": 0.05, "bid_size": 1039.0, "ask": 3.2, "ask_size": 940.0, "iv": 0.2869, "open_interest": 2123.0, "volume": 0.0, "delta": 0.3214, "gamma": 0.0438, "vega": 0.1081, "theta": -0.0032, "rho": 0.0875, "theo": 1.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T15:47:23", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "RF280121P00035000", "bid": 4.6, "bid_size": 10.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.2537, "open_interest": 15.0, "volume": 0.0, "delta": -0.7058, "gamma": 0.0467, "vega": 0.1024, "theta": -0.0027, "rho": -0.2084, "theo": 7.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-02-10T13:11:56", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "RF280121C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 920.0, "iv": 0.3266, "open_interest": 782.0, "volume": 0.0, "delta": 0.2653, "gamma": 0.039, "vega": 0.0992, "theta": -0.003, "rho": 0.0731, "theo": 1.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-13T10:28:38", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "RF280121P00037000", "bid": 6.0, "bid_size": 8.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.2295, "open_interest": 11.0, "volume": 0.0, "delta": -0.7692, "gamma": 0.043, "vega": 0.0901, "theta": -0.0023, "rho": -0.2055, "theo": 8.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.87, "last_trade_time": "2026-07-17T11:02:52", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "RF280121C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 365.0, "iv": 0.3657, "open_interest": 40.0, "volume": 0.0, "delta": 0.2079, "gamma": 0.0321, "vega": 0.0869, "theta": -0.0028, "rho": 0.0581, "theo": 0.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RF280121P00040000", "bid": 9.0, "bid_size": 11.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.226, "open_interest": 19.0, "volume": 0.0, "delta": -0.8397, "gamma": 0.0384, "vega": 0.0723, "theta": -0.002, "rho": -0.1828, "theo": 11.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-10-27T14:34:15", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "RF280121C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 276.0, "iv": 0.4204, "open_interest": 20.0, "volume": 0.0, "delta": 0.1502, "gamma": 0.0237, "vega": 0.071, "theta": -0.0025, "rho": 0.0426, "theo": 0.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-08-27T10:51:18", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "RF280121P00045000", "bid": 13.5, "bid_size": 8.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.0286, "vega": 0.0412, "theta": -0.0012, "rho": -0.1224, "theo": 16.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.54, "last_trade_time": "2026-07-16T14:42:57", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "RF290119C00015000", "bid": 12.7, "bid_size": 64.0, "ask": 15.4, "ask_size": 69.0, "iv": 0.398, "open_interest": 9.0, "volume": 2.0, "delta": 0.9686, "gamma": 0.0103, "vega": 0.0228, "theta": 0.0, "rho": 0.06, "theo": 14.0616, "change": 0.66, "open": 14.28, "high": 14.28, "low": 14.26, "tick": "down", "last_trade_price": 14.26, "last_trade_time": "2026-11-09T14:14:04", "percent_change": 4.85294, "prev_day_close": 13.5999999046326}, {"option": "RF290119P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 418.0, "iv": 0.6518, "open_interest": 2.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0095, "vega": 0.0586, "theta": -0.0014, "rho": -0.0619, "theo": 0.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T10:39:06", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "RF290119C00018000", "bid": 9.0, "bid_size": 81.0, "ask": 13.7, "ask_size": 81.0, "iv": 0.3467, "open_interest": 2.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.0147, "vega": 0.0662, "theta": -0.0005, "rho": 0.1598, "theo": 11.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.81, "last_trade_time": "2026-09-22T14:38:09", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "RF290119P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 462.0, "iv": 0.5213, "open_interest": 0.0, "volume": 0.0, "delta": -0.1255, "gamma": 0.0144, "vega": 0.0808, "theta": -0.0017, "rho": -0.0966, "theo": 1.1511, "change": 0.0, "open": 0.0, "high": 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": "RF290119C00020000", "bid": 7.5, "bid_size": 73.0, "ask": 12.2, "ask_size": 63.0, "iv": 0.3386, "open_interest": 8.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0183, "vega": 0.0878, "theta": -0.0009, "rho": 0.2019, "theo": 9.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.01, "last_trade_time": "2026-10-20T09:37:59", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "RF290119P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 107.0, "iv": 0.4466, "open_interest": 4.0, "volume": 0.0, "delta": -0.1646, "gamma": 0.0182, "vega": 0.0968, "theta": -0.0019, "rho": -0.1274, "theo": 1.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-09T15:11:52", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "RF290119C00023000", "bid": 5.5, "bid_size": 72.0, "ask": 10.2, "ask_size": 60.0, "iv": 0.3243, "open_interest": 5.0, "volume": 0.0, "delta": 0.7773, "gamma": 0.0239, "vega": 0.116, "theta": -0.0015, "rho": 0.2345, "theo": 7.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-09-16T10:33:25", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "RF290119P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.3464, "open_interest": 13.0, "volume": 0.0, "delta": -0.2355, "gamma": 0.024, "vega": 0.1197, "theta": -0.0022, "rho": -0.1835, "theo": 2.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-13T12:06:01", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "RF290119C00025000", "bid": 4.5, "bid_size": 63.0, "ask": 9.0, "ask_size": 73.0, "iv": 0.321, "open_interest": 22.0, "volume": 0.0, "delta": 0.7203, "gamma": 0.0276, "vega": 0.131, "theta": -0.0018, "rho": 0.2462, "theo": 6.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-10-21T14:18:14", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "RF290119P00025000", "bid": 0.5, "bid_size": 82.0, "ask": 5.5, "ask_size": 52.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": -0.29, "gamma": 0.0278, "vega": 0.1331, "theta": -0.0023, "rho": -0.228, "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": 3.19999992847443}, {"option": "RF290119C00027000", "bid": 3.8, "bid_size": 12.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.3263, "open_interest": 5.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.0311, "vega": 0.1424, "theta": -0.002, "rho": 0.2482, "theo": 5.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-09T14:33:49", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "RF290119P00027000", "bid": 1.0, "bid_size": 29.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": -0.3495, "gamma": 0.0313, "vega": 0.1437, "theta": -0.0023, "rho": -0.2764, "theo": 3.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "RF290119C00028000", "bid": 3.0, "bid_size": 23.0, "ask": 7.5, "ask_size": 29.0, "iv": 0.3101, "open_interest": 1.0, "volume": 0.0, "delta": 0.6279, "gamma": 0.0326, "vega": 0.1467, "theta": -0.0021, "rho": 0.2471, "theo": 5.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-10-26T09:30:06", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "RF290119P00028000", "bid": 1.5, "bid_size": 17.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.2947, "open_interest": 1.0, "volume": 0.0, "delta": -0.3809, "gamma": 0.0329, "vega": 0.1478, "theta": -0.0023, "rho": -0.2919, "theo": 4.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-09-25T15:35:19", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "RF290119C00030000", "bid": 2.0, "bid_size": 68.0, "ask": 6.9, "ask_size": 63.0, "iv": 0.3073, "open_interest": 17.0, "volume": 0.0, "delta": 0.5631, "gamma": 0.035, "vega": 0.1528, "theta": -0.0023, "rho": 0.2357, "theo": 4.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-10-26T10:12:55", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "RF290119P00030000", "bid": 2.5, "bid_size": 76.0, "ask": 7.5, "ask_size": 36.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": -0.4476, "gamma": 0.0357, "vega": 0.1532, "theta": -0.0022, "rho": -0.3137, "theo": 4.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "RF290119C00032000", "bid": 1.0, "bid_size": 75.0, "ask": 6.0, "ask_size": 125.0, "iv": 0.2881, "open_interest": 14.0, "volume": 0.0, "delta": 0.498, "gamma": 0.0365, "vega": 0.1548, "theta": -0.0023, "rho": 0.2176, "theo": 3.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-10-29T11:06:30", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "RF290119P00032000", "bid": 3.5, "bid_size": 51.0, "ask": 8.5, "ask_size": 29.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": -0.5173, "gamma": 0.038, "vega": 0.1542, "theta": -0.0021, "rho": -0.3396, "theo": 6.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "RF290119C00035000", "bid": 0.3, "bid_size": 63.0, "ask": 3.9, "ask_size": 85.0, "iv": 0.2484, "open_interest": 2.0, "volume": 0.0, "delta": 0.4054, "gamma": 0.0364, "vega": 0.1509, "theta": -0.0023, "rho": 0.1846, "theo": 2.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "RF290119P00035000", "bid": 5.5, "bid_size": 43.0, "ask": 10.5, "ask_size": 28.0, "iv": 0.2777, "open_interest": 0.0, "volume": 0.0, "delta": -0.6222, "gamma": 0.0398, "vega": 0.1459, "theta": -0.0018, "rho": -0.3537, "theo": 7.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "RF290119C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 187.0, "iv": 0.2702, "open_interest": 1.0, "volume": 0.0, "delta": 0.3515, "gamma": 0.035, "vega": 0.1446, "theta": -0.0022, "rho": 0.1623, "theo": 2.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "RF290119P00037000", "bid": 7.0, "bid_size": 37.0, "ask": 12.0, "ask_size": 25.0, "iv": 0.2798, "open_interest": 47.0, "volume": 0.0, "delta": -0.6878, "gamma": 0.0398, "vega": 0.1348, "theta": -0.0016, "rho": -0.3516, "theo": 9.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.33, "last_trade_time": "2026-11-04T14:40:52", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "RF290119C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 274.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": 0.2868, "gamma": 0.0317, "vega": 0.1329, "theta": -0.0021, "rho": 0.1353, "theo": 1.5515, "change": 0.0, "open": 0.0, "high": 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": "RF290119P00040000", "bid": 9.1, "bid_size": 41.0, "ask": 14.0, "ask_size": 27.0, "iv": 0.2471, "open_interest": 296.0, "volume": 0.0, "delta": -0.7746, "gamma": 0.04, "vega": 0.1116, "theta": -0.0013, "rho": -0.3139, "theo": 11.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.26, "last_trade_time": "2026-11-05T14:10:44", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "RF290119C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 96.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.0258, "vega": 0.1152, "theta": -0.0019, "rho": 0.1053, "theo": 1.1357, "change": 0.0, "open": 0.0, "high": 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": "RF290119P00045000", "bid": 13.5, "bid_size": 9.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8889, "gamma": 0.0372, "vega": 0.064, "theta": -0.0012, "rho": -0.1922, "theo": 16.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-10-29T14:25:38", "percent_change": 0.0, "prev_day_close": 17.0}], "symbol": "RF", "security_type": "stock", "exchange_id": 3, "current_price": 28.93, "price_change": 0.62, "price_change_percent": 2.19, "bid": 28.75, "ask": 29.39, "bid_size": 200, "ask_size": 100, "open": 28.71, "high": 29.25, "low": 28.59, "close": 28.93, "prev_day_close": 28.31, "volume": 10057628, "iv30": 24.226, "iv30_change": -2.543, "iv30_change_percent": -9.4998, "seqno": 10412181682, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "RF"}