{"timestamp": "2026-11-10 00:53:54", "data": {"options": [{"option": "RH261113C00065000", "bid": 69.5, "bid_size": 5.0, "ask": 76.1, "ask_size": 6.0, "iv": 4.6292, "open_interest": 0.0, "volume": 7.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 71.615, "change": 2.21, "open": 68.98, "high": 68.99, "low": 68.66, "tick": "down", "last_trade_price": 68.66, "last_trade_time": "2026-11-09T10:27:03", "percent_change": 3.32581, "prev_day_close": 66.4499988555908}, {"option": "RH261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 3.1374, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RH261113C00070000", "bid": 64.8, "bid_size": 6.0, "ask": 70.6, "ask_size": 6.0, "iv": 4.1461, "open_interest": 0.0, "volume": 11.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 66.615, "change": 2.12, "open": 64.06, "high": 64.07, "low": 63.46, "tick": "up", "last_trade_price": 63.57, "last_trade_time": "2026-11-09T10:27:49", "percent_change": 3.44996, "prev_day_close": 61.4499988555908}, {"option": "RH261113P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 76.0, "iv": 2.9206, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RH261113C00075000", "bid": 59.6, "bid_size": 9.0, "ask": 66.0, "ask_size": 8.0, "iv": 3.851, "open_interest": 0.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 61.615, "change": 2.07, "open": 58.55, "high": 58.57, "low": 58.54, "tick": "up", "last_trade_price": 58.57, "last_trade_time": "2026-11-09T10:27:49", "percent_change": 3.66372, "prev_day_close": 56.5}, {"option": "RH261113P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 124.0, "iv": 3.4678, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 1.5}, {"option": "RH261113C00080000", "bid": 54.7, "bid_size": 14.0, "ask": 59.7, "ask_size": 14.0, "iv": 3.0223, "open_interest": 0.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 56.615, "change": 2.01, "open": 53.46, "high": 53.46, "low": 53.36, "tick": "no_change", "last_trade_price": 53.36, "last_trade_time": "2026-11-09T10:28:58", "percent_change": 3.91432, "prev_day_close": 51.3499984741211}, {"option": "RH261113P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 138.0, "iv": 3.1448, "open_interest": 18.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-19T10:49:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261113C00085000", "bid": 49.9, "bid_size": 14.0, "ask": 54.7, "ask_size": 16.0, "iv": 2.8114, "open_interest": 0.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 51.615, "change": 2.04, "open": 48.54, "high": 48.54, "low": 48.44, "tick": "no_change", "last_trade_price": 48.44, "last_trade_time": "2026-11-09T10:28:58", "percent_change": 4.39655, "prev_day_close": 46.3999996185303}, {"option": "RH261113P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 126.0, "iv": 2.8398, "open_interest": 6.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-29T10:20:06", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "RH261113C00090000", "bid": 44.6, "bid_size": 16.0, "ask": 50.8, "ask_size": 14.0, "iv": 2.7915, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 46.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "RH261113P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 141.0, "iv": 2.5503, "open_interest": 20.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-10-13T10:34:49", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "RH261113C00091000", "bid": 43.9, "bid_size": 5.0, "ask": 50.0, "ask_size": 6.0, "iv": 2.8723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0001, "theo": 45.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4499988555908}, {"option": "RH261113P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 3.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RH261113C00092000", "bid": 42.9, "bid_size": 9.0, "ask": 48.4, "ask_size": 6.0, "iv": 2.6418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0039, "rho": 0.0002, "theo": 44.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "RH261113P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 3.3105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RH261113C00093000", "bid": 41.9, "bid_size": 5.0, "ask": 47.4, "ask_size": 5.0, "iv": 2.5829, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": -0.004, "rho": 0.0002, "theo": 43.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "RH261113P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 3.2415, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0035, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RH261113C00094000", "bid": 40.9, "bid_size": 3.0, "ask": 47.0, "ask_size": 6.0, "iv": 2.6878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0042, "rho": 0.0002, "theo": 42.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "RH261113P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 21.0, "iv": 2.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0042, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RH261113C00095000", "bid": 39.9, "bid_size": 5.0, "ask": 45.4, "ask_size": 4.0, "iv": 2.4668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0046, "rho": 0.0007, "theo": 41.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "RH261113P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 144.0, "iv": 3.1053, "open_interest": 4.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0051, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T14:54:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261113C00096000", "bid": 38.9, "bid_size": 11.0, "ask": 44.7, "ask_size": 6.0, "iv": 2.4906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0051, "rho": 0.0007, "theo": 40.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "RH261113P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 132.0, "iv": 2.22, "open_interest": 3.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0062, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-10-16T15:12:24", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261113C00097000", "bid": 37.9, "bid_size": 10.0, "ask": 43.4, "ask_size": 5.0, "iv": 2.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0058, "rho": 0.0008, "theo": 39.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4000005722046}, {"option": "RH261113P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 22.0, "iv": 2.1666, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0074, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261113C00098000", "bid": 36.9, "bid_size": 4.0, "ask": 42.4, "ask_size": 5.0, "iv": 2.2961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0067, "rho": 0.0016, "theo": 38.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "RH261113P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 24.0, "iv": 2.1136, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0004, "vega": 0.001, "theta": -0.0089, "rho": 0.0, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RH261113C00099000", "bid": 35.9, "bid_size": 11.0, "ask": 41.4, "ask_size": 6.0, "iv": 2.24, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0081, "rho": 0.0016, "theo": 37.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "RH261113P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 148.0, "iv": 2.8394, "open_interest": 19.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0106, "rho": -0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-10-19T11:20:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261113C00100000", "bid": 34.9, "bid_size": 16.0, "ask": 41.1, "ask_size": 14.0, "iv": 2.355, "open_interest": 11.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0006, "vega": 0.001, "theta": -0.0098, "rho": 0.0019, "theo": 36.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-10-15T09:45:50", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "RH261113P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 155.0, "iv": 2.7741, "open_interest": 102.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0006, "vega": 0.0014, "theta": -0.0127, "rho": -0.0001, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-10-29T10:20:06", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RH261113C00101000", "bid": 33.9, "bid_size": 7.0, "ask": 39.4, "ask_size": 5.0, "iv": 2.1292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0008, "vega": 0.0014, "theta": -0.0118, "rho": 0.0029, "theo": 35.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "RH261113P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 128.0, "iv": 2.7093, "open_interest": 1.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0008, "vega": 0.0017, "theta": -0.0151, "rho": -0.0001, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-16T11:38:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261113C00102000", "bid": 32.9, "bid_size": 6.0, "ask": 38.1, "ask_size": 6.0, "iv": 1.9963, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0009, "vega": 0.0016, "theta": -0.0146, "rho": 0.0029, "theo": 34.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4500007629394}, {"option": "RH261113P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 2.6448, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0009, "vega": 0.002, "theta": -0.018, "rho": -0.0001, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 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": "RH261113C00103000", "bid": 31.9, "bid_size": 6.0, "ask": 37.4, "ask_size": 6.0, "iv": 2.0199, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0011, "vega": 0.002, "theta": -0.0179, "rho": 0.0034, "theo": 33.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4500007629394}, {"option": "RH261113P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 2.5808, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.001, "vega": 0.0024, "theta": -0.0213, "rho": -0.0001, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RH261113C00104000", "bid": 30.9, "bid_size": 6.0, "ask": 36.5, "ask_size": 6.0, "iv": 1.9898, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0013, "vega": 0.0024, "theta": -0.0217, "rho": 0.0042, "theo": 32.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5499992370605}, {"option": "RH261113P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 2.5172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0012, "vega": 0.0028, "theta": -0.0253, "rho": -0.0002, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261113C00105000", "bid": 29.9, "bid_size": 3.0, "ask": 35.4, "ask_size": 6.0, "iv": 1.912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0015, "vega": 0.0028, "theta": -0.0266, "rho": 0.0042, "theo": 31.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "RH261113P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 11.0, "iv": 2.35, "open_interest": 6.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0015, "vega": 0.0032, "theta": -0.0298, "rho": -0.0002, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-19T15:35:24", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RH261113C00106000", "bid": 28.9, "bid_size": 11.0, "ask": 34.4, "ask_size": 6.0, "iv": 1.8585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0018, "vega": 0.0035, "theta": -0.032, "rho": 0.005, "theo": 30.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5499992370605}, {"option": "RH261113P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 3.0, "iv": 2.0165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0017, "vega": 0.0038, "theta": -0.0352, "rho": -0.0002, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RH261113C00107000", "bid": 27.9, "bid_size": 9.0, "ask": 33.3, "ask_size": 10.0, "iv": 1.7821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0021, "vega": 0.0041, "theta": -0.0384, "rho": 0.0055, "theo": 29.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "RH261113P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 2.3285, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.002, "vega": 0.0044, "theta": -0.0414, "rho": -0.0003, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RH261113C00108000", "bid": 26.7, "bid_size": 6.0, "ask": 32.5, "ask_size": 7.0, "iv": 1.7297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0024, "vega": 0.0048, "theta": -0.0458, "rho": 0.0055, "theo": 28.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "RH261113P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 2.2662, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0024, "vega": 0.005, "theta": -0.0485, "rho": -0.0003, "theo": 0.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RH261113C00109000", "bid": 25.9, "bid_size": 6.0, "ask": 31.4, "ask_size": 9.0, "iv": 1.6996, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0028, "vega": 0.0056, "theta": -0.0542, "rho": 0.0064, "theo": 27.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "RH261113P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 2.2042, "open_interest": 1.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0027, "vega": 0.0058, "theta": -0.0567, "rho": -0.0004, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T10:28:38", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "RH261113C00110000", "bid": 24.9, "bid_size": 11.0, "ask": 29.7, "ask_size": 15.0, "iv": 1.483, "open_interest": 10.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0032, "vega": 0.0064, "theta": -0.0637, "rho": 0.0066, "theo": 26.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-10-14T12:16:03", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "RH261113P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 15.0, "iv": 1.8403, "open_interest": 1.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0032, "vega": 0.0067, "theta": -0.066, "rho": -0.0004, "theo": 0.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-10-22T14:42:34", "percent_change": 0.0, "prev_day_close": 0.749999988824129}, {"option": "RH261113C00111000", "bid": 23.9, "bid_size": 10.0, "ask": 29.2, "ask_size": 10.0, "iv": 1.5519, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0037, "vega": 0.0075, "theta": -0.0746, "rho": 0.0073, "theo": 25.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "RH261113P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 2.0656, "open_interest": 20.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0037, "vega": 0.0077, "theta": -0.0767, "rho": -0.0005, "theo": 0.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T12:13:50", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RH261113C00112000", "bid": 22.9, "bid_size": 10.0, "ask": 28.1, "ask_size": 10.0, "iv": 1.479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0043, "vega": 0.0086, "theta": -0.0868, "rho": 0.0076, "theo": 24.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "RH261113P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 20.0, "iv": 1.9894, "open_interest": 0.0, "volume": 100.0, "delta": -0.0267, "gamma": 0.0043, "vega": 0.0088, "theta": -0.0888, "rho": -0.0006, "theo": 0.1465, "change": -0.95, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:11:25", "percent_change": -90.4762, "prev_day_close": 1.04999995231628}, {"option": "RH261113C00113000", "bid": 21.7, "bid_size": 11.0, "ask": 26.9, "ask_size": 11.0, "iv": 1.3374, "open_interest": 2.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0049, "vega": 0.0098, "theta": -0.1005, "rho": 0.0076, "theo": 23.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-11-06T10:01:37", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "RH261113P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 15.0, "iv": 1.9138, "open_interest": 1.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0049, "vega": 0.0101, "theta": -0.1024, "rho": -0.0007, "theo": 0.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T15:31:02", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "RH261113C00114000", "bid": 19.4, "bid_size": 25.0, "ask": 25.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0057, "vega": 0.0113, "theta": -0.1159, "rho": 0.0087, "theo": 22.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2999997138977}, {"option": "RH261113P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 114.0, "iv": 1.059, "open_interest": 25.0, "volume": 100.0, "delta": -0.0365, "gamma": 0.0056, "vega": 0.0114, "theta": -0.1177, "rho": -0.0008, "theo": 0.2071, "change": -0.525, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:32:37", "percent_change": -84.0, "prev_day_close": 0.624999985098839}, {"option": "RH261113C00115000", "bid": 20.0, "bid_size": 14.0, "ask": 25.1, "ask_size": 12.0, "iv": 1.3483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0065, "vega": 0.0128, "theta": -0.133, "rho": 0.0086, "theo": 21.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "RH261113P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 12.0, "iv": 1.0172, "open_interest": 6.0, "volume": 7.0, "delta": -0.0425, "gamma": 0.0064, "vega": 0.013, "theta": -0.1348, "rho": -0.001, "theo": 0.2455, "change": -0.27, "open": 0.4, "high": 0.4, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T11:37:30", "percent_change": -41.5385, "prev_day_close": 0.650000005960464}, {"option": "RH261113C00116000", "bid": 18.8, "bid_size": 14.0, "ask": 24.2, "ask_size": 12.0, "iv": 1.278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0074, "vega": 0.0145, "theta": -0.152, "rho": 0.009, "theo": 20.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "RH261113P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 11.0, "iv": 0.9756, "open_interest": 3.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0073, "vega": 0.0146, "theta": -0.1536, "rho": -0.0011, "theo": 0.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T15:36:06", "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "RH261113C00117000", "bid": 17.8, "bid_size": 12.0, "ask": 23.0, "ask_size": 12.0, "iv": 1.188, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0083, "vega": 0.0163, "theta": -0.1728, "rho": 0.0096, "theo": 19.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "RH261113P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 17.0, "iv": 1.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0083, "vega": 0.0164, "theta": -0.1744, "rho": -0.0013, "theo": 0.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RH261113C00118000", "bid": 17.3, "bid_size": 11.0, "ask": 22.5, "ask_size": 11.0, "iv": 1.3193, "open_interest": 3.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0094, "vega": 0.0182, "theta": -0.1956, "rho": 0.0095, "theo": 18.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.74, "last_trade_time": "2026-11-02T09:51:37", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "RH261113P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 11.0, "iv": 1.0161, "open_interest": 32.0, "volume": 1.0, "delta": -0.0662, "gamma": 0.0094, "vega": 0.0184, "theta": -0.1971, "rho": -0.0015, "theo": 0.4036, "change": -0.51, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T11:05:18", "percent_change": -44.3478, "prev_day_close": 1.15000000596046}, {"option": "RH261113C00119000", "bid": 17.1, "bid_size": 15.0, "ask": 21.0, "ask_size": 14.0, "iv": 1.3133, "open_interest": 3.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0105, "vega": 0.0205, "theta": -0.2204, "rho": 0.0104, "theo": 18.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.82, "last_trade_time": "2026-11-02T09:51:37", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "RH261113P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 18.0, "iv": 1.0577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0105, "vega": 0.0206, "theta": -0.2217, "rho": -0.0018, "theo": 0.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "RH261113C00120000", "bid": 15.0, "bid_size": 13.0, "ask": 20.5, "ask_size": 14.0, "iv": 1.1643, "open_interest": 2.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0118, "vega": 0.0226, "theta": -0.2469, "rho": 0.0103, "theo": 17.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.86, "last_trade_time": "2026-11-06T15:48:49", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "RH261113P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 11.0, "iv": 0.9899, "open_interest": 102.0, "volume": 28.0, "delta": -0.0875, "gamma": 0.0117, "vega": 0.0228, "theta": -0.2481, "rho": -0.002, "theo": 0.5559, "change": -1.05, "open": 0.75, "high": 0.87, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:41:28", "percent_change": -77.7778, "prev_day_close": 1.34999999403954}, {"option": "RH261113C00121000", "bid": 14.0, "bid_size": 16.0, "ask": 19.0, "ask_size": 16.0, "iv": 1.0284, "open_interest": 3.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0131, "vega": 0.0251, "theta": -0.2752, "rho": 0.0109, "theo": 16.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-11-04T11:51:21", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "RH261113P00121000", "bid": 0.05, "bid_size": 21.0, "ask": 2.75, "ask_size": 45.0, "iv": 1.1868, "open_interest": 1.0, "volume": 0.0, "delta": -0.1001, "gamma": 0.0131, "vega": 0.0252, "theta": -0.2762, "rho": -0.0023, "theo": 0.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T13:03:46", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "RH261113C00122000", "bid": 13.0, "bid_size": 13.0, "ask": 18.2, "ask_size": 14.0, "iv": 1.0119, "open_interest": 0.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0145, "vega": 0.0276, "theta": -0.3051, "rho": 0.011, "theo": 15.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "RH261113P00122000", "bid": 0.2, "bid_size": 11.0, "ask": 1.25, "ask_size": 20.0, "iv": 0.9142, "open_interest": 9.0, "volume": 1.0, "delta": -0.1141, "gamma": 0.0145, "vega": 0.0277, "theta": -0.306, "rho": -0.0027, "theo": 0.7577, "change": -1.27, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T14:05:32", "percent_change": -65.1282, "prev_day_close": 1.94999992847443}, {"option": "RH261113C00123000", "bid": 12.0, "bid_size": 65.0, "ask": 17.3, "ask_size": 29.0, "iv": 0.9764, "open_interest": 1.0, "volume": 0.0, "delta": 0.8705, "gamma": 0.016, "vega": 0.0301, "theta": -0.3363, "rho": 0.0107, "theo": 14.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-11-04T11:48:56", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "RH261113P00123000", "bid": 0.15, "bid_size": 22.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.7999, "open_interest": 2.0, "volume": 2.0, "delta": -0.1296, "gamma": 0.0159, "vega": 0.0303, "theta": -0.337, "rho": -0.003, "theo": 0.8808, "change": -1.495, "open": 1.52, "high": 1.52, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T14:05:32", "percent_change": -65.7143, "prev_day_close": 2.27499997615814}, {"option": "RH261113C00124000", "bid": 11.1, "bid_size": 62.0, "ask": 16.3, "ask_size": 41.0, "iv": 0.9396, "open_interest": 1.0, "volume": 0.0, "delta": 0.8535, "gamma": 0.0175, "vega": 0.0329, "theta": -0.3684, "rho": 0.0115, "theo": 13.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.79, "last_trade_time": "2026-10-28T12:26:48", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "RH261113P00124000", "bid": 0.45, "bid_size": 11.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.9956, "open_interest": 5.0, "volume": 23.0, "delta": -0.1466, "gamma": 0.0174, "vega": 0.0329, "theta": -0.369, "rho": -0.0034, "theo": 1.0212, "change": -2.1, "open": 1.72, "high": 1.72, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:58:01", "percent_change": -77.7778, "prev_day_close": 2.69999992847443}, {"option": "RH261113C00125000", "bid": 10.2, "bid_size": 55.0, "ask": 15.4, "ask_size": 47.0, "iv": 0.9156, "open_interest": 2.0, "volume": 2.0, "delta": 0.8348, "gamma": 0.019, "vega": 0.0355, "theta": -0.4012, "rho": 0.0112, "theo": 12.7736, "change": 4.5, "open": 13.35, "high": 13.35, "low": 13.05, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-11-09T15:50:58", "percent_change": 52.6316, "prev_day_close": 8.54999995231628}, {"option": "RH261113P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.9277, "open_interest": 31.0, "volume": 25.0, "delta": -0.1652, "gamma": 0.019, "vega": 0.0356, "theta": -0.4016, "rho": -0.0039, "theo": 1.1802, "change": -0.35, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T10:20:30", "percent_change": -12.2807, "prev_day_close": 2.85000002384186}, {"option": "RH261113C00126000", "bid": 10.3, "bid_size": 44.0, "ask": 14.9, "ask_size": 57.0, "iv": 1.0634, "open_interest": 4.0, "volume": 0.0, "delta": 0.8146, "gamma": 0.0206, "vega": 0.0383, "theta": -0.4342, "rho": 0.0118, "theo": 11.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-11-06T11:04:58", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "RH261113P00126000", "bid": 0.1, "bid_size": 117.0, "ask": 1.4, "ask_size": 13.0, "iv": 0.7288, "open_interest": 2.0, "volume": 13.0, "delta": -0.1853, "gamma": 0.0206, "vega": 0.0383, "theta": -0.4345, "rho": -0.0044, "theo": 1.3599, "change": -1.2, "open": 2.2, "high": 2.2, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T10:31:18", "percent_change": -35.8209, "prev_day_close": 3.35000002384186}, {"option": "RH261113C00127000", "bid": 10.0, "bid_size": 59.0, "ask": 13.8, "ask_size": 75.0, "iv": 1.0715, "open_interest": 150.0, "volume": 0.0, "delta": 0.7928, "gamma": 0.0222, "vega": 0.0409, "theta": -0.4669, "rho": 0.0114, "theo": 11.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.03, "last_trade_time": "2026-10-29T10:10:30", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "RH261113P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.8947, "open_interest": 24.0, "volume": 13.0, "delta": -0.2072, "gamma": 0.0221, "vega": 0.041, "theta": -0.467, "rho": -0.0049, "theo": 1.5618, "change": -1.25, "open": 2.0, "high": 2.6, "low": 2.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T11:13:07", "percent_change": -32.4675, "prev_day_close": 3.85000002384186}, {"option": "RH261113C00128000", "bid": 9.2, "bid_size": 56.0, "ask": 12.9, "ask_size": 62.0, "iv": 1.0415, "open_interest": 5.0, "volume": 0.0, "delta": 0.7693, "gamma": 0.0237, "vega": 0.0436, "theta": -0.4988, "rho": 0.0117, "theo": 10.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-21T15:44:58", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "RH261113P00128000", "bid": 0.55, "bid_size": 47.0, "ask": 2.55, "ask_size": 64.0, "iv": 0.8372, "open_interest": 31.0, "volume": 1.0, "delta": -0.2305, "gamma": 0.0236, "vega": 0.0436, "theta": -0.4987, "rho": -0.0054, "theo": 1.7878, "change": -1.65, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T11:37:27", "percent_change": -39.2857, "prev_day_close": 4.20000004768372}, {"option": "RH261113C00129000", "bid": 9.1, "bid_size": 22.0, "ask": 12.3, "ask_size": 44.0, "iv": 1.1118, "open_interest": 0.0, "volume": 0.0, "delta": 0.7444, "gamma": 0.0252, "vega": 0.046, "theta": -0.5292, "rho": 0.0114, "theo": 9.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "RH261113P00129000", "bid": 0.1, "bid_size": 95.0, "ask": 2.3, "ask_size": 19.0, "iv": 0.6961, "open_interest": 0.0, "volume": 0.0, "delta": -0.2554, "gamma": 0.0251, "vega": 0.0461, "theta": -0.529, "rho": -0.006, "theo": 2.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "RH261113C00130000", "bid": 8.2, "bid_size": 64.0, "ask": 10.8, "ask_size": 66.0, "iv": 1.0036, "open_interest": 70.0, "volume": 45.0, "delta": 0.718, "gamma": 0.0266, "vega": 0.0484, "theta": -0.5576, "rho": 0.0109, "theo": 8.912, "change": 3.95, "open": 8.3, "high": 10.2, "low": 8.3, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T15:11:04", "percent_change": 67.5214, "prev_day_close": 5.85000014305115}, {"option": "RH261113P00130000", "bid": 1.6, "bid_size": 11.0, "ask": 4.2, "ask_size": 11.0, "iv": 1.0022, "open_interest": 107.0, "volume": 63.0, "delta": -0.2818, "gamma": 0.0265, "vega": 0.0484, "theta": -0.5573, "rho": -0.0067, "theo": 2.3188, "change": -2.57, "open": 2.26, "high": 3.85, "low": 2.26, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T13:59:42", "percent_change": -52.449, "prev_day_close": 4.89999985694885}, {"option": "RH261113C00131000", "bid": 4.4, "bid_size": 99.0, "ask": 10.4, "ask_size": 34.0, "iv": 0.7136, "open_interest": 1.0, "volume": 0.0, "delta": 0.6902, "gamma": 0.0278, "vega": 0.0505, "theta": -0.5834, "rho": 0.0112, "theo": 8.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.11, "last_trade_time": "2026-11-03T13:29:58", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "RH261113P00131000", "bid": 0.25, "bid_size": 112.0, "ask": 4.2, "ask_size": 55.0, "iv": 0.7996, "open_interest": 12.0, "volume": 18.0, "delta": -0.3095, "gamma": 0.0278, "vega": 0.0506, "theta": -0.583, "rho": -0.0073, "theo": 2.6271, "change": -3.6, "open": 2.7, "high": 2.7, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:55:39", "percent_change": -64.2857, "prev_day_close": 5.60000014305115}, {"option": "RH261113C00132000", "bid": 7.0, "bid_size": 21.0, "ask": 9.7, "ask_size": 36.0, "iv": 1.0259, "open_interest": 4.0, "volume": 0.0, "delta": 0.6613, "gamma": 0.029, "vega": 0.0524, "theta": -0.6061, "rho": 0.0106, "theo": 7.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T10:47:26", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "RH261113P00132000", "bid": 0.6, "bid_size": 153.0, "ask": 4.1, "ask_size": 40.0, "iv": 0.7577, "open_interest": 4.0, "volume": 0.0, "delta": -0.3384, "gamma": 0.029, "vega": 0.0524, "theta": -0.6056, "rho": -0.008, "theo": 2.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-11-06T15:35:29", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "RH261113C00133000", "bid": 6.3, "bid_size": 47.0, "ask": 8.4, "ask_size": 54.0, "iv": 0.9507, "open_interest": 18.0, "volume": 6.0, "delta": 0.6313, "gamma": 0.03, "vega": 0.054, "theta": -0.6252, "rho": 0.0107, "theo": 6.9293, "change": 2.25, "open": 8.4, "high": 8.4, "low": 4.6, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T15:50:58", "percent_change": 47.3684, "prev_day_close": 4.75}, {"option": "RH261113P00133000", "bid": 1.35, "bid_size": 121.0, "ask": 3.7, "ask_size": 22.0, "iv": 0.7218, "open_interest": 3.0, "volume": 0.0, "delta": -0.3683, "gamma": 0.03, "vega": 0.0541, "theta": -0.6246, "rho": -0.0088, "theo": 3.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-03T14:10:03", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "RH261113C00134000", "bid": 5.7, "bid_size": 42.0, "ask": 8.1, "ask_size": 44.0, "iv": 0.9726, "open_interest": 8.0, "volume": 11.0, "delta": 0.6005, "gamma": 0.0308, "vega": 0.0553, "theta": -0.6402, "rho": 0.0101, "theo": 6.332, "change": 3.5, "open": 4.89, "high": 7.5, "low": 4.89, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T15:03:12", "percent_change": 87.5, "prev_day_close": 4.0}, {"option": "RH261113P00134000", "bid": 1.35, "bid_size": 122.0, "ask": 5.5, "ask_size": 81.0, "iv": 0.8135, "open_interest": 6.0, "volume": 0.0, "delta": -0.3991, "gamma": 0.0308, "vega": 0.0554, "theta": -0.6395, "rho": -0.0095, "theo": 3.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.22, "last_trade_time": "2026-11-05T10:54:28", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "RH261113C00135000", "bid": 3.1, "bid_size": 144.0, "ask": 7.9, "ask_size": 66.0, "iv": 0.8198, "open_interest": 76.0, "volume": 73.0, "delta": 0.5691, "gamma": 0.0315, "vega": 0.0563, "theta": -0.6508, "rho": 0.0101, "theo": 5.7679, "change": 2.31, "open": 5.1, "high": 6.06, "low": 3.92, "tick": "up", "last_trade_price": 6.06, "last_trade_time": "2026-11-09T14:36:27", "percent_change": 61.6, "prev_day_close": 3.75000011920929}, {"option": "RH261113P00135000", "bid": 1.5, "bid_size": 107.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.6942, "open_interest": 16.0, "volume": 0.0, "delta": -0.4305, "gamma": 0.0314, "vega": 0.0563, "theta": -0.6501, "rho": -0.0103, "theo": 4.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-03T15:13:29", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "RH261113C00136000", "bid": 4.6, "bid_size": 49.0, "ask": 6.2, "ask_size": 38.0, "iv": 0.8936, "open_interest": 15.0, "volume": 0.0, "delta": 0.5372, "gamma": 0.0319, "vega": 0.0569, "theta": -0.6569, "rho": 0.0094, "theo": 5.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-10-28T10:59:59", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "RH261113P00136000", "bid": 1.8, "bid_size": 110.0, "ask": 7.2, "ask_size": 70.0, "iv": 0.84, "open_interest": 3.0, "volume": 0.0, "delta": -0.4623, "gamma": 0.0319, "vega": 0.0569, "theta": -0.6561, "rho": -0.011, "theo": 4.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "RH261113C00137000", "bid": 4.2, "bid_size": 27.0, "ask": 5.9, "ask_size": 27.0, "iv": 0.9171, "open_interest": 0.0, "volume": 27.0, "delta": 0.5052, "gamma": 0.0321, "vega": 0.0572, "theta": -0.6582, "rho": 0.0092, "theo": 4.7409, "change": 1.79, "open": 4.0, "high": 5.1, "low": 4.0, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-11-09T15:54:00", "percent_change": 61.7241, "prev_day_close": 2.89999997615814}, {"option": "RH261113P00137000", "bid": 3.1, "bid_size": 44.0, "ask": 6.0, "ask_size": 47.0, "iv": 0.7588, "open_interest": 31.0, "volume": 0.0, "delta": -0.4942, "gamma": 0.0321, "vega": 0.0572, "theta": -0.6574, "rho": -0.0118, "theo": 5.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.38, "last_trade_time": "2026-11-06T14:59:18", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "RH261113C00138000", "bid": 3.8, "bid_size": 13.0, "ask": 5.3, "ask_size": 27.0, "iv": 0.9089, "open_interest": 56.0, "volume": 4.0, "delta": 0.4733, "gamma": 0.0321, "vega": 0.0571, "theta": -0.6548, "rho": 0.0086, "theo": 4.2782, "change": 2.15, "open": 3.7, "high": 4.86, "low": 3.7, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T15:20:47", "percent_change": 81.1321, "prev_day_close": 2.64999997615814}, {"option": "RH261113P00138000", "bid": 2.4, "bid_size": 91.0, "ask": 6.1, "ask_size": 26.0, "iv": 0.6095, "open_interest": 0.0, "volume": 2.0, "delta": -0.5261, "gamma": 0.0321, "vega": 0.057, "theta": -0.6539, "rho": -0.0126, "theo": 5.6828, "change": -4.6, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T13:59:42", "percent_change": -46.9388, "prev_day_close": 9.7999997138977}, {"option": "RH261113C00139000", "bid": 1.55, "bid_size": 124.0, "ask": 4.8, "ask_size": 68.0, "iv": 0.7404, "open_interest": 1.0, "volume": 1.0, "delta": 0.4417, "gamma": 0.0319, "vega": 0.0566, "theta": -0.6468, "rho": 0.0083, "theo": 3.8486, "change": -0.225, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T11:21:29", "percent_change": -7.82609, "prev_day_close": 2.875}, {"option": "RH261113P00139000", "bid": 4.8, "bid_size": 11.0, "ask": 8.6, "ask_size": 18.0, "iv": 0.9388, "open_interest": 4.0, "volume": 0.0, "delta": -0.5577, "gamma": 0.0318, "vega": 0.0566, "theta": -0.6459, "rho": -0.0133, "theo": 6.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-03T15:41:00", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "RH261113C00140000", "bid": 3.1, "bid_size": 11.0, "ask": 4.4, "ask_size": 26.0, "iv": 0.9121, "open_interest": 100.0, "volume": 47.0, "delta": 0.4106, "gamma": 0.0314, "vega": 0.0557, "theta": -0.6345, "rho": 0.0077, "theo": 3.4522, "change": 0.7, "open": 2.75, "high": 4.86, "low": 2.15, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T15:53:30", "percent_change": 33.3333, "prev_day_close": 2.10000002384186}, {"option": "RH261113P00140000", "bid": 4.8, "bid_size": 47.0, "ask": 7.2, "ask_size": 34.0, "iv": 0.7039, "open_interest": 88.0, "volume": 0.0, "delta": -0.5888, "gamma": 0.0314, "vega": 0.0557, "theta": -0.6335, "rho": -0.0141, "theo": 6.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.34, "last_trade_time": "2026-11-06T15:50:29", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "RH261113C00141000", "bid": 0.45, "bid_size": 124.0, "ask": 4.0, "ask_size": 86.0, "iv": 0.6976, "open_interest": 4.0, "volume": 17.0, "delta": 0.3802, "gamma": 0.0308, "vega": 0.0546, "theta": -0.6182, "rho": 0.0071, "theo": 3.0873, "change": 1.95, "open": 2.3, "high": 4.6, "low": 2.3, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T13:04:27", "percent_change": 118.182, "prev_day_close": 1.64999997615814}, {"option": "RH261113P00141000", "bid": 5.6, "bid_size": 23.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.73, "open_interest": 1.0, "volume": 0.0, "delta": -0.6191, "gamma": 0.0308, "vega": 0.0546, "theta": -0.6172, "rho": -0.0148, "theo": 7.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-28T13:27:18", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "RH261113C00142000", "bid": 0.7, "bid_size": 137.0, "ask": 3.7, "ask_size": 50.0, "iv": 0.7518, "open_interest": 25.0, "volume": 21.0, "delta": 0.3508, "gamma": 0.03, "vega": 0.0531, "theta": -0.5983, "rho": 0.0068, "theo": 2.7534, "change": -0.175, "open": 1.55, "high": 1.55, "low": 1.45, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T10:24:20", "percent_change": -10.4478, "prev_day_close": 1.67500001192093}, {"option": "RH261113P00142000", "bid": 6.6, "bid_size": 13.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.8185, "open_interest": 0.0, "volume": 0.0, "delta": -0.6485, "gamma": 0.03, "vega": 0.0531, "theta": -0.5972, "rho": -0.0155, "theo": 8.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "RH261113C00143000", "bid": 0.55, "bid_size": 143.0, "ask": 3.7, "ask_size": 40.0, "iv": 0.7935, "open_interest": 15.0, "volume": 0.0, "delta": 0.3225, "gamma": 0.0291, "vega": 0.0514, "theta": -0.5754, "rho": 0.0062, "theo": 2.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T13:51:39", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "RH261113P00143000", "bid": 4.7, "bid_size": 99.0, "ask": 11.4, "ask_size": 26.0, "iv": 0.6965, "open_interest": 10.0, "volume": 0.0, "delta": -0.6768, "gamma": 0.029, "vega": 0.0514, "theta": -0.5742, "rho": -0.0161, "theo": 8.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-06T11:37:34", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "RH261113C00144000", "bid": 0.1, "bid_size": 130.0, "ask": 4.5, "ask_size": 82.0, "iv": 0.883, "open_interest": 7.0, "volume": 1.0, "delta": 0.2954, "gamma": 0.028, "vega": 0.0495, "theta": -0.5498, "rho": 0.0058, "theo": 2.1724, "change": 1.075, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T13:09:25", "percent_change": 78.1818, "prev_day_close": 1.375}, {"option": "RH261113P00144000", "bid": 7.7, "bid_size": 26.0, "ask": 12.1, "ask_size": 27.0, "iv": 0.9226, "open_interest": 12.0, "volume": 0.0, "delta": -0.7038, "gamma": 0.0279, "vega": 0.0495, "theta": -0.5486, "rho": -0.0168, "theo": 9.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-11-06T15:26:59", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "RH261113C00145000", "bid": 1.0, "bid_size": 33.0, "ask": 2.85, "ask_size": 32.0, "iv": 0.8582, "open_interest": 58.0, "volume": 51.0, "delta": 0.2697, "gamma": 0.0267, "vega": 0.0474, "theta": -0.5223, "rho": 0.0053, "theo": 1.9224, "change": 1.2, "open": 1.71, "high": 2.45, "low": 0.9, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T14:41:29", "percent_change": 96.0, "prev_day_close": 1.24999997019768}, {"option": "RH261113P00145000", "bid": 7.7, "bid_size": 84.0, "ask": 13.0, "ask_size": 34.0, "iv": 0.8633, "open_interest": 9.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.0267, "vega": 0.0474, "theta": -0.521, "rho": -0.0173, "theo": 10.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T15:05:56", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "RH261113C00146000", "bid": 0.05, "bid_size": 120.0, "ask": 3.2, "ask_size": 68.0, "iv": 0.8421, "open_interest": 0.0, "volume": 1.0, "delta": 0.2453, "gamma": 0.0254, "vega": 0.0451, "theta": -0.4932, "rho": 0.0049, "theo": 1.6971, "change": 0.225, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T12:46:16", "percent_change": 17.6471, "prev_day_close": 1.27499997615814}, {"option": "RH261113P00146000", "bid": 9.5, "bid_size": 15.0, "ask": 13.4, "ask_size": 15.0, "iv": 0.9349, "open_interest": 3.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.0254, "vega": 0.0451, "theta": -0.4919, "rho": -0.0178, "theo": 11.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-05T15:30:47", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "RH261113C00147000", "bid": 0.15, "bid_size": 116.0, "ask": 3.2, "ask_size": 56.0, "iv": 0.9007, "open_interest": 2.0, "volume": 0.0, "delta": 0.2225, "gamma": 0.0241, "vega": 0.0427, "theta": -0.4632, "rho": 0.0044, "theo": 1.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-04T12:45:31", "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "RH261113P00147000", "bid": 10.0, "bid_size": 11.0, "ask": 14.7, "ask_size": 15.0, "iv": 0.9623, "open_interest": 0.0, "volume": 0.0, "delta": -0.7767, "gamma": 0.0241, "vega": 0.0427, "theta": -0.4618, "rho": -0.0183, "theo": 11.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "RH261113C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 11.0, "iv": 0.8935, "open_interest": 8.0, "volume": 2.0, "delta": 0.2012, "gamma": 0.0227, "vega": 0.0403, "theta": -0.4327, "rho": 0.004, "theo": 1.3144, "change": 0.205, "open": 1.36, "high": 1.48, "low": 1.36, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T15:22:59", "percent_change": 16.0784, "prev_day_close": 1.27500000596046}, {"option": "RH261113P00148000", "bid": 9.8, "bid_size": 15.0, "ask": 16.0, "ask_size": 15.0, "iv": 0.9058, "open_interest": 0.0, "volume": 0.0, "delta": -0.798, "gamma": 0.0227, "vega": 0.0403, "theta": -0.4313, "rho": -0.0187, "theo": 12.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "RH261113C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 11.0, "iv": 0.7617, "open_interest": 12.0, "volume": 9.0, "delta": 0.1814, "gamma": 0.0212, "vega": 0.0378, "theta": -0.4023, "rho": 0.0037, "theo": 1.1534, "change": -0.33, "open": 1.08, "high": 1.35, "low": 1.08, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T14:03:01", "percent_change": -20.0, "prev_day_close": 1.64999997615814}, {"option": "RH261113P00149000", "bid": 10.6, "bid_size": 15.0, "ask": 15.9, "ask_size": 15.0, "iv": 0.7772, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0212, "vega": 0.0378, "theta": -0.4007, "rho": -0.0191, "theo": 13.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500000953674}, {"option": "RH261113C00150000", "bid": 0.5, "bid_size": 15.0, "ask": 1.4, "ask_size": 23.0, "iv": 0.8456, "open_interest": 80.0, "volume": 17.0, "delta": 0.1631, "gamma": 0.0198, "vega": 0.0353, "theta": -0.3722, "rho": 0.0033, "theo": 1.0104, "change": -0.275, "open": 0.83, "high": 1.17, "low": 0.52, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:40:15", "percent_change": -20.7547, "prev_day_close": 1.32500000298023}, {"option": "RH261113P00150000", "bid": 11.5, "bid_size": 34.0, "ask": 16.2, "ask_size": 32.0, "iv": 0.6803, "open_interest": 22.0, "volume": 0.0, "delta": -0.8361, "gamma": 0.0198, "vega": 0.0353, "theta": -0.3705, "rho": -0.0194, "theo": 14.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.78, "last_trade_time": "2026-11-06T14:26:34", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "RH261113C00152500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 15.0, "iv": 1.0437, "open_interest": 11.0, "volume": 1.0, "delta": 0.1238, "gamma": 0.0163, "vega": 0.0293, "theta": -0.3007, "rho": 0.0025, "theo": 0.7208, "change": -1.775, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:36:09", "percent_change": -71.7172, "prev_day_close": 2.47500004805624}, {"option": "RH261113P00152500", "bid": 13.8, "bid_size": 15.0, "ask": 18.9, "ask_size": 16.0, "iv": 0.7669, "open_interest": 0.0, "volume": 0.0, "delta": -0.8754, "gamma": 0.0163, "vega": 0.0293, "theta": -0.2989, "rho": -0.0198, "theo": 16.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "RH261113C00155000", "bid": 0.15, "bid_size": 11.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.812, "open_interest": 5.0, "volume": 2.0, "delta": 0.0927, "gamma": 0.0132, "vega": 0.0238, "theta": -0.2372, "rho": 0.0019, "theo": 0.5104, "change": -0.055, "open": 0.25, "high": 0.27, "low": 0.25, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T11:55:47", "percent_change": -16.9231, "prev_day_close": 0.324999988079071}, {"option": "RH261113P00155000", "bid": 15.9, "bid_size": 25.0, "ask": 22.1, "ask_size": 10.0, "iv": 0.9126, "open_interest": 1.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.0132, "vega": 0.0238, "theta": -0.2352, "rho": -0.0199, "theo": 18.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-02T15:41:55", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "RH261113C00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 11.0, "iv": 0.8757, "open_interest": 16.0, "volume": 0.0, "delta": 0.0687, "gamma": 0.0104, "vega": 0.019, "theta": -0.1836, "rho": 0.0014, "theo": 0.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T12:38:26", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "RH261113P00157500", "bid": 17.9, "bid_size": 25.0, "ask": 23.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.0104, "vega": 0.019, "theta": -0.1814, "rho": -0.0196, "theo": 21.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "RH261113C00160000", "bid": 0.15, "bid_size": 11.0, "ask": 0.4, "ask_size": 21.0, "iv": 0.9038, "open_interest": 128.0, "volume": 20.0, "delta": 0.0505, "gamma": 0.0081, "vega": 0.0149, "theta": -0.1398, "rho": 0.001, "theo": 0.2524, "change": 0.125, "open": 0.15, "high": 0.4, "low": 0.15, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:57:58", "percent_change": 45.4545, "prev_day_close": 0.275000005960464}, {"option": "RH261113P00160000", "bid": 20.0, "bid_size": 25.0, "ask": 25.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0081, "vega": 0.0149, "theta": -0.1374, "rho": -0.019, "theo": 23.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.62, "last_trade_time": "2026-11-05T15:25:23", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "RH261113C00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 15.0, "iv": 0.9896, "open_interest": 4.0, "volume": 6.0, "delta": 0.0369, "gamma": 0.0062, "vega": 0.0115, "theta": -0.1052, "rho": 0.0008, "theo": 0.1769, "change": -0.58, "open": 0.18, "high": 0.18, "low": 0.15, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:37:01", "percent_change": -77.3333, "prev_day_close": 0.75}, {"option": "RH261113P00162500", "bid": 22.5, "bid_size": 25.0, "ask": 28.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0062, "vega": 0.0116, "theta": -0.1026, "rho": -0.0182, "theo": 26.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "RH261113C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 11.0, "iv": 1.0023, "open_interest": 2.0, "volume": 9.0, "delta": 0.0268, "gamma": 0.0047, "vega": 0.0089, "theta": -0.0784, "rho": 0.0006, "theo": 0.124, "change": -0.7, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:01:41", "percent_change": -82.3529, "prev_day_close": 0.850000023841858}, {"option": "RH261113P00165000", "bid": 25.1, "bid_size": 25.0, "ask": 30.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0048, "vega": 0.0089, "theta": -0.0756, "rho": -0.0172, "theo": 28.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.95, "last_trade_time": "2026-11-02T09:42:43", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "RH261113C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 1.0443, "open_interest": 35.0, "volume": 24.0, "delta": 0.0195, "gamma": 0.0036, "vega": 0.0068, "theta": -0.058, "rho": 0.0004, "theo": 0.087, "change": -0.025, "open": 0.15, "high": 0.34, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:51:27", "percent_change": -20.0, "prev_day_close": 0.125}, {"option": "RH261113P00167500", "bid": 27.8, "bid_size": 25.0, "ask": 32.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0036, "vega": 0.0068, "theta": -0.055, "rho": -0.016, "theo": 30.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "RH261113C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 76.0, "iv": 1.7691, "open_interest": 153.0, "volume": 3.0, "delta": 0.0142, "gamma": 0.0027, "vega": 0.0051, "theta": -0.0427, "rho": 0.0003, "theo": 0.0612, "change": -0.635, "open": 0.19, "high": 0.19, "low": 0.05, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T13:44:14", "percent_change": -81.9355, "prev_day_close": 0.775000000372529}, {"option": "RH261113P00170000", "bid": 30.3, "bid_size": 25.0, "ask": 35.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0027, "vega": 0.0052, "theta": -0.0395, "rho": -0.0148, "theo": 33.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "RH261113C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 11.0, "iv": 1.6841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.002, "vega": 0.0039, "theta": -0.0314, "rho": 0.0002, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RH261113P00172500", "bid": 32.9, "bid_size": 26.0, "ask": 37.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.002, "vega": 0.0039, "theta": -0.028, "rho": -0.0135, "theo": 35.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "RH261113C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 16.0, "iv": 1.688, "open_interest": 6.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0015, "vega": 0.003, "theta": -0.023, "rho": 0.0002, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T12:11:25", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RH261113P00175000", "bid": 34.6, "bid_size": 27.0, "ask": 40.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0015, "vega": 0.003, "theta": -0.0194, "rho": -0.012, "theo": 38.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.45, "last_trade_time": "2026-10-07T09:51:57", "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "RH261113C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 133.0, "iv": 1.8672, "open_interest": 7.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0011, "vega": 0.0022, "theta": -0.0169, "rho": 0.0001, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T12:33:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261113P00177500", "bid": 37.0, "bid_size": 30.0, "ask": 44.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0012, "vega": 0.0022, "theta": -0.0129, "rho": -0.0108, "theo": 40.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "RH261113C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 130.0, "iv": 2.3245, "open_interest": 2.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0008, "vega": 0.0017, "theta": -0.0124, "rho": 0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-30T15:45:49", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RH261113P00180000", "bid": 39.1, "bid_size": 30.0, "ask": 46.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0009, "vega": 0.0017, "theta": -0.0081, "rho": -0.0091, "theo": 43.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.8, "last_trade_time": "2026-10-02T10:58:31", "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "RH261113C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 102.0, "iv": 1.8235, "open_interest": 2.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0006, "vega": 0.0013, "theta": -0.0091, "rho": 0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T10:28:52", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RH261113P00182500", "bid": 41.8, "bid_size": 27.0, "ask": 49.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0007, "vega": 0.0012, "theta": -0.0046, "rho": -0.008, "theo": 45.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "RH261113C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 137.0, "iv": 1.8871, "open_interest": 3.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0005, "vega": 0.001, "theta": -0.0067, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:02:22", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RH261113P00185000", "bid": 44.1, "bid_size": 27.0, "ask": 51.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0019, "rho": -0.0062, "theo": 48.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "RH261113C00187500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 2.5459, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0004, "vega": 0.0007, "theta": -0.005, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RH261113P00187500", "bid": 47.0, "bid_size": 27.0, "ask": 54.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.0006, "theta": 0.0, "rho": -0.0053, "theo": 50.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "RH261113C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 131.0, "iv": 2.3492, "open_interest": 3.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0037, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:39:14", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "RH261113P00190000", "bid": 49.5, "bid_size": 28.0, "ask": 55.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": -0.0034, "theo": 53.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "RH261113C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 173.0, "iv": 2.7526, "open_interest": 68.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-10-29T13:33:31", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "RH261113P00195000", "bid": 54.5, "bid_size": 29.0, "ask": 61.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": -0.0015, "theo": 58.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5499992370606}, {"option": "RH261120C00060000", "bid": 73.2, "bid_size": 29.0, "ask": 80.7, "ask_size": 10.0, "iv": 2.3306, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0213, "theo": 76.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-11-02T09:45:03", "percent_change": 0.0, "prev_day_close": 71.6999969482422}, {"option": "RH261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 3.623, "open_interest": 13.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-07T15:27:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261120C00065000", "bid": 69.9, "bid_size": 5.0, "ask": 75.4, "ask_size": 6.0, "iv": 2.6623, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0231, "theo": 71.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6499977111816}, {"option": "RH261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 3.3205, "open_interest": 3.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0024, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-23T14:12:11", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RH261120C00070000", "bid": 64.9, "bid_size": 10.0, "ask": 70.4, "ask_size": 6.0, "iv": 2.4254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0248, "theo": 66.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6999988555908}, {"option": "RH261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 32.0, "iv": 2.8807, "open_interest": 23.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0039, "rho": 0.0, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T11:27:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261120C00075000", "bid": 59.9, "bid_size": 19.0, "ask": 65.1, "ask_size": 15.0, "iv": 2.1267, "open_interest": 17.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0014, "theta": 0.0, "rho": 0.0266, "theo": 61.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.99, "last_trade_time": "2026-10-29T09:56:03", "percent_change": 0.0, "prev_day_close": 56.7000007629394}, {"option": "RH261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 194.0, "iv": 2.7809, "open_interest": 63.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0064, "rho": -0.0001, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T14:39:28", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RH261120C00080000", "bid": 54.9, "bid_size": 13.0, "ask": 60.1, "ask_size": 13.0, "iv": 1.9255, "open_interest": 4.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0037, "rho": 0.0283, "theo": 56.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.3, "last_trade_time": "2026-04-08T15:01:39", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "RH261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 149.0, "iv": 1.3182, "open_interest": 290.0, "volume": 1.0, "delta": -0.0032, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0102, "rho": -0.0002, "theo": 0.0272, "change": -1.3, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -81.25, "prev_day_close": 1.60000002384186}, {"option": "RH261120C00085000", "bid": 49.9, "bid_size": 13.0, "ask": 55.2, "ask_size": 13.0, "iv": 1.7591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0006, "vega": 0.0037, "theta": -0.0102, "rho": 0.0299, "theo": 51.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "RH261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 130.0, "iv": 1.4043, "open_interest": 425.0, "volume": 2.0, "delta": -0.0055, "gamma": 0.0006, "vega": 0.0037, "theta": -0.0162, "rho": -0.0003, "theo": 0.0468, "change": -0.5, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:11:32", "percent_change": -66.6667, "prev_day_close": 0.75}, {"option": "RH261120C00090000", "bid": 46.1, "bid_size": 13.0, "ask": 50.2, "ask_size": 14.0, "iv": 1.7971, "open_interest": 5.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.001, "vega": 0.0059, "theta": -0.0197, "rho": 0.0315, "theo": 46.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-10-15T10:13:00", "percent_change": 0.0, "prev_day_close": 41.9000015258789}, {"option": "RH261120P00090000", "bid": 0.05, "bid_size": 9.0, "ask": 0.4, "ask_size": 118.0, "iv": 1.2342, "open_interest": 1190.0, "volume": 51.0, "delta": -0.0093, "gamma": 0.001, "vega": 0.0059, "theta": -0.0251, "rho": -0.0004, "theo": 0.08, "change": -0.475, "open": 0.12, "high": 0.15, "low": 0.09, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:59:26", "percent_change": -76.0, "prev_day_close": 0.625000024214387}, {"option": "RH261120C00095000", "bid": 40.0, "bid_size": 17.0, "ask": 45.3, "ask_size": 16.0, "iv": 1.443, "open_interest": 4.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0016, "vega": 0.0092, "theta": -0.0335, "rho": 0.033, "theo": 41.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.65, "last_trade_time": "2026-10-14T13:32:18", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "RH261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 124.0, "iv": 1.1659, "open_interest": 1154.0, "volume": 2.0, "delta": -0.0156, "gamma": 0.0016, "vega": 0.0093, "theta": -0.0384, "rho": -0.0007, "theo": 0.1359, "change": -2.125, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T13:11:32", "percent_change": -85.8586, "prev_day_close": 2.47500004805624}, {"option": "RH261120C00100000", "bid": 35.7, "bid_size": 37.0, "ask": 40.3, "ask_size": 33.0, "iv": 1.3839, "open_interest": 71.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0026, "vega": 0.0142, "theta": -0.053, "rho": 0.0342, "theo": 36.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.5, "last_trade_time": "2026-11-04T15:05:33", "percent_change": 0.0, "prev_day_close": 32.3000011444092}, {"option": "RH261120P00100000", "bid": 0.1, "bid_size": 9.0, "ask": 0.55, "ask_size": 26.0, "iv": 1.025, "open_interest": 277.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0026, "vega": 0.0142, "theta": -0.0574, "rho": -0.0012, "theo": 0.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T09:37:01", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "RH261120C00105000", "bid": 30.2, "bid_size": 38.0, "ask": 35.4, "ask_size": 13.0, "iv": 1.1571, "open_interest": 43.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0041, "vega": 0.0212, "theta": -0.0799, "rho": 0.0352, "theo": 32.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.1, "last_trade_time": "2026-11-03T12:57:49", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "RH261120P00105000", "bid": 0.1, "bid_size": 14.0, "ask": 0.9, "ask_size": 89.0, "iv": 0.9701, "open_interest": 198.0, "volume": 50.0, "delta": -0.042, "gamma": 0.0041, "vega": 0.0213, "theta": -0.0838, "rho": -0.002, "theo": 0.3852, "change": -0.25, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:05:00", "percent_change": -35.7143, "prev_day_close": 0.700000025331974}, {"option": "RH261120C00106000", "bid": 29.0, "bid_size": 10.0, "ask": 34.6, "ask_size": 10.0, "iv": 1.1245, "open_interest": 4.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0044, "vega": 0.023, "theta": -0.0863, "rho": 0.0353, "theo": 31.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-10-30T12:55:42", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "RH261120P00106000", "bid": 0.05, "bid_size": 67.0, "ask": 0.4, "ask_size": 54.0, "iv": 0.8058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0045, "vega": 0.023, "theta": -0.09, "rho": -0.0022, "theo": 0.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000002458692}, {"option": "RH261120C00107000", "bid": 28.0, "bid_size": 10.0, "ask": 34.4, "ask_size": 10.0, "iv": 1.1952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0048, "vega": 0.0248, "theta": -0.0931, "rho": 0.0354, "theo": 30.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "RH261120P00107000", "bid": 0.1, "bid_size": 11.0, "ask": 0.6, "ask_size": 55.0, "iv": 0.8482, "open_interest": 1.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0048, "vega": 0.0248, "theta": -0.0967, "rho": -0.0024, "theo": 0.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-28T12:51:39", "percent_change": 0.0, "prev_day_close": 2.80000000074506}, {"option": "RH261120C00108000", "bid": 27.3, "bid_size": 10.0, "ask": 33.5, "ask_size": 10.0, "iv": 1.2072, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0053, "vega": 0.0267, "theta": -0.1002, "rho": 0.0355, "theo": 29.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "RH261120P00108000", "bid": 0.1, "bid_size": 16.0, "ask": 0.6, "ask_size": 51.0, "iv": 0.8216, "open_interest": 3.0, "volume": 364.0, "delta": -0.0558, "gamma": 0.0053, "vega": 0.0267, "theta": -0.1037, "rho": -0.0026, "theo": 0.5237, "change": -2.575, "open": 0.4, "high": 0.4, "low": 0.19, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:07:54", "percent_change": -88.0342, "prev_day_close": 2.9249999076128}, {"option": "RH261120C00109000", "bid": 25.3, "bid_size": 25.0, "ask": 32.5, "ask_size": 10.0, "iv": 1.0539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0057, "vega": 0.0287, "theta": -0.1076, "rho": 0.0356, "theo": 28.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "RH261120P00109000", "bid": 0.2, "bid_size": 11.0, "ask": 1.65, "ask_size": 26.0, "iv": 0.9942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0057, "vega": 0.0288, "theta": -0.111, "rho": -0.0029, "theo": 0.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999990612268}, {"option": "RH261120C00110000", "bid": 25.4, "bid_size": 17.0, "ask": 31.6, "ask_size": 9.0, "iv": 1.1592, "open_interest": 16.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0062, "vega": 0.0309, "theta": -0.1154, "rho": 0.0356, "theo": 27.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-14T14:08:48", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "RH261120P00110000", "bid": 0.15, "bid_size": 19.0, "ask": 1.25, "ask_size": 5.0, "iv": 0.7574, "open_interest": 971.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0062, "vega": 0.0309, "theta": -0.1188, "rho": -0.0032, "theo": 0.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-06T15:03:20", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "RH261120C00111000", "bid": 24.2, "bid_size": 3.0, "ask": 30.6, "ask_size": 4.0, "iv": 1.1032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0067, "vega": 0.0332, "theta": -0.1236, "rho": 0.0356, "theo": 26.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "RH261120P00111000", "bid": 0.15, "bid_size": 13.0, "ask": 1.8, "ask_size": 20.0, "iv": 0.946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0067, "vega": 0.0332, "theta": -0.1268, "rho": -0.0034, "theo": 0.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "RH261120C00112000", "bid": 23.5, "bid_size": 3.0, "ask": 29.7, "ask_size": 4.0, "iv": 1.1098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0073, "vega": 0.0355, "theta": -0.1321, "rho": 0.0356, "theo": 25.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "RH261120P00112000", "bid": 0.15, "bid_size": 24.0, "ask": 1.85, "ask_size": 32.0, "iv": 0.9216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0073, "vega": 0.0355, "theta": -0.1353, "rho": -0.0038, "theo": 0.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999994635582}, {"option": "RH261120C00113000", "bid": 22.3, "bid_size": 3.0, "ask": 28.0, "ask_size": 3.0, "iv": 0.9816, "open_interest": 1.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0078, "vega": 0.038, "theta": -0.141, "rho": 0.0356, "theo": 24.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.23, "last_trade_time": "2026-10-19T12:59:42", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "RH261120P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 11.0, "iv": 0.7718, "open_interest": 3.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.0078, "vega": 0.038, "theta": -0.144, "rho": -0.0042, "theo": 0.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-06T15:03:20", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "RH261120C00114000", "bid": 21.4, "bid_size": 10.0, "ask": 27.1, "ask_size": 10.0, "iv": 0.9696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0084, "vega": 0.0406, "theta": -0.1501, "rho": 0.0355, "theo": 23.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "RH261120P00114000", "bid": 0.45, "bid_size": 11.0, "ask": 1.45, "ask_size": 23.0, "iv": 0.8476, "open_interest": 32.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0084, "vega": 0.0406, "theta": -0.1531, "rho": -0.0046, "theo": 0.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-06T15:00:27", "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "RH261120C00115000", "bid": 20.5, "bid_size": 86.0, "ask": 25.7, "ask_size": 46.0, "iv": 0.905, "open_interest": 133.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0091, "vega": 0.0432, "theta": -0.1595, "rho": 0.0354, "theo": 22.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-10-23T10:00:46", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "RH261120P00115000", "bid": 0.45, "bid_size": 14.0, "ask": 1.35, "ask_size": 23.0, "iv": 0.8048, "open_interest": 821.0, "volume": 3.0, "delta": -0.1053, "gamma": 0.0091, "vega": 0.0433, "theta": -0.1624, "rho": -0.0049, "theo": 1.0563, "change": -0.325, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T10:10:45", "percent_change": -18.8406, "prev_day_close": 1.72500002384186}, {"option": "RH261120C00116000", "bid": 20.8, "bid_size": 10.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.9793, "open_interest": 0.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0097, "vega": 0.046, "theta": -0.1692, "rho": 0.0353, "theo": 21.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "RH261120P00116000", "bid": 0.35, "bid_size": 62.0, "ask": 2.8, "ask_size": 100.0, "iv": 0.9202, "open_interest": 2.0, "volume": 0.0, "delta": -0.1148, "gamma": 0.0097, "vega": 0.046, "theta": -0.172, "rho": -0.0054, "theo": 1.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T11:08:36", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "RH261120C00117000", "bid": 18.4, "bid_size": 10.0, "ask": 23.7, "ask_size": 11.0, "iv": 0.8294, "open_interest": 0.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0104, "vega": 0.0488, "theta": -0.1791, "rho": 0.0351, "theo": 21.0488, "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": 17.1000003814697}, {"option": "RH261120P00117000", "bid": 0.05, "bid_size": 50.0, "ask": 2.7, "ask_size": 32.0, "iv": 0.8476, "open_interest": 0.0, "volume": 0.0, "delta": -0.125, "gamma": 0.0104, "vega": 0.0489, "theta": -0.1819, "rho": -0.0059, "theo": 1.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "RH261120C00118000", "bid": 17.5, "bid_size": 19.0, "ask": 22.9, "ask_size": 16.0, "iv": 0.8266, "open_interest": 0.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0111, "vega": 0.0518, "theta": -0.1892, "rho": 0.0349, "theo": 20.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "RH261120P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 14.0, "iv": 0.8151, "open_interest": 4.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0111, "vega": 0.0519, "theta": -0.1918, "rho": -0.0062, "theo": 1.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T09:40:06", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "RH261120C00119000", "bid": 17.0, "bid_size": 52.0, "ask": 22.1, "ask_size": 51.0, "iv": 0.8573, "open_interest": 0.0, "volume": 0.0, "delta": 0.8525, "gamma": 0.0118, "vega": 0.0547, "theta": -0.1994, "rho": 0.0346, "theo": 19.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "RH261120P00119000", "bid": 0.45, "bid_size": 136.0, "ask": 2.15, "ask_size": 86.0, "iv": 0.7681, "open_interest": 8.0, "volume": 5.0, "delta": -0.1476, "gamma": 0.0119, "vega": 0.0548, "theta": -0.202, "rho": -0.0068, "theo": 1.5571, "change": -1.4, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T12:55:31", "percent_change": -51.8519, "prev_day_close": 2.70000004768372}, {"option": "RH261120C00120000", "bid": 17.6, "bid_size": 53.0, "ask": 21.4, "ask_size": 53.0, "iv": 0.9757, "open_interest": 124.0, "volume": 37.0, "delta": 0.8401, "gamma": 0.0126, "vega": 0.0577, "theta": -0.2098, "rho": 0.0343, "theo": 18.4807, "change": 4.66, "open": 19.61, "high": 19.61, "low": 19.61, "tick": "no_change", "last_trade_price": 19.61, "last_trade_time": "2026-11-09T15:22:59", "percent_change": 31.1706, "prev_day_close": 14.9499998092651}, {"option": "RH261120P00120000", "bid": 0.65, "bid_size": 104.0, "ask": 2.1, "ask_size": 111.0, "iv": 0.7501, "open_interest": 726.0, "volume": 101.0, "delta": -0.16, "gamma": 0.0126, "vega": 0.0578, "theta": -0.2122, "rho": -0.0074, "theo": 1.7123, "change": -1.4, "open": 1.37, "high": 1.45, "low": 1.37, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T14:17:59", "percent_change": -49.1228, "prev_day_close": 2.85000002384186}, {"option": "RH261120C00121000", "bid": 15.1, "bid_size": 75.0, "ask": 20.2, "ask_size": 66.0, "iv": 0.8049, "open_interest": 4.0, "volume": 0.0, "delta": 0.8269, "gamma": 0.0133, "vega": 0.0608, "theta": -0.2201, "rho": 0.034, "theo": 17.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-10-22T12:40:29", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "RH261120P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.7832, "open_interest": 6.0, "volume": 0.0, "delta": -0.1733, "gamma": 0.0134, "vega": 0.0608, "theta": -0.2225, "rho": -0.0081, "theo": 1.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T10:51:30", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "RH261120C00122000", "bid": 14.5, "bid_size": 11.0, "ask": 19.9, "ask_size": 14.0, "iv": 0.8556, "open_interest": 1.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.0141, "vega": 0.0638, "theta": -0.2304, "rho": 0.0336, "theo": 16.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-04T09:31:57", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "RH261120P00122000", "bid": 1.0, "bid_size": 21.0, "ask": 2.55, "ask_size": 15.0, "iv": 0.7531, "open_interest": 3.0, "volume": 0.0, "delta": -0.1873, "gamma": 0.0141, "vega": 0.064, "theta": -0.2327, "rho": -0.0086, "theo": 2.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-27T13:25:01", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "RH261120C00123000", "bid": 13.7, "bid_size": 12.0, "ask": 19.7, "ask_size": 14.0, "iv": 0.8908, "open_interest": 6.0, "volume": 0.0, "delta": 0.798, "gamma": 0.0149, "vega": 0.0668, "theta": -0.2405, "rho": 0.0331, "theo": 16.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-11-02T09:53:57", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "RH261120P00123000", "bid": 1.2, "bid_size": 21.0, "ask": 3.2, "ask_size": 20.0, "iv": 0.7846, "open_interest": 10.0, "volume": 0.0, "delta": -0.2022, "gamma": 0.0149, "vega": 0.0669, "theta": -0.2428, "rho": -0.0093, "theo": 2.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-10-21T13:50:43", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "RH261120C00124000", "bid": 12.6, "bid_size": 84.0, "ask": 17.9, "ask_size": 80.0, "iv": 0.7888, "open_interest": 5.0, "volume": 0.0, "delta": 0.7824, "gamma": 0.0156, "vega": 0.0699, "theta": -0.2505, "rho": 0.0326, "theo": 15.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-05T10:56:45", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "RH261120P00124000", "bid": 0.4, "bid_size": 138.0, "ask": 3.8, "ask_size": 125.0, "iv": 0.7336, "open_interest": 13.0, "volume": 0.0, "delta": -0.2178, "gamma": 0.0157, "vega": 0.0699, "theta": -0.2527, "rho": -0.0101, "theo": 2.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-10-21T13:39:41", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "RH261120C00125000", "bid": 13.3, "bid_size": 86.0, "ask": 16.9, "ask_size": 71.0, "iv": 0.867, "open_interest": 262.0, "volume": 1.0, "delta": 0.766, "gamma": 0.0164, "vega": 0.0728, "theta": -0.2602, "rho": 0.0321, "theo": 14.49, "change": 4.45, "open": 14.85, "high": 14.85, "low": 14.85, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-11-09T14:14:26", "percent_change": 42.7885, "prev_day_close": 10.4000000953674}, {"option": "RH261120P00125000", "bid": 1.65, "bid_size": 69.0, "ask": 3.2, "ask_size": 65.0, "iv": 0.7442, "open_interest": 176.0, "volume": 0.0, "delta": -0.2343, "gamma": 0.0164, "vega": 0.073, "theta": -0.2623, "rho": -0.0106, "theo": 2.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T12:29:31", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "RH261120C00126000", "bid": 11.9, "bid_size": 91.0, "ask": 16.3, "ask_size": 64.0, "iv": 0.8269, "open_interest": 15.0, "volume": 0.0, "delta": 0.7488, "gamma": 0.0171, "vega": 0.0756, "theta": -0.2696, "rho": 0.0316, "theo": 13.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-21T13:48:25", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "RH261120P00126000", "bid": 1.05, "bid_size": 183.0, "ask": 3.9, "ask_size": 98.0, "iv": 0.7137, "open_interest": 12.0, "volume": 0.0, "delta": -0.2516, "gamma": 0.0172, "vega": 0.0757, "theta": -0.2716, "rho": -0.0114, "theo": 2.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T12:47:19", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "RH261120C00127000", "bid": 11.6, "bid_size": 106.0, "ask": 15.4, "ask_size": 79.0, "iv": 0.837, "open_interest": 88.0, "volume": 0.0, "delta": 0.7309, "gamma": 0.0178, "vega": 0.0784, "theta": -0.2785, "rho": 0.0309, "theo": 13.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.57, "last_trade_time": "2026-11-06T11:17:44", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "RH261120P00127000", "bid": 2.0, "bid_size": 63.0, "ask": 5.7, "ask_size": 94.0, "iv": 0.8527, "open_interest": 13.0, "volume": 0.0, "delta": -0.2696, "gamma": 0.0179, "vega": 0.0784, "theta": -0.2804, "rho": -0.0123, "theo": 3.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-21T13:52:25", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "RH261120C00128000", "bid": 11.2, "bid_size": 85.0, "ask": 14.6, "ask_size": 79.0, "iv": 0.8441, "open_interest": 28.0, "volume": 13.0, "delta": 0.7122, "gamma": 0.0185, "vega": 0.081, "theta": -0.2869, "rho": 0.0303, "theo": 12.3109, "change": 1.75, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T09:35:05", "percent_change": 20.0, "prev_day_close": 8.75}, {"option": "RH261120P00128000", "bid": 2.35, "bid_size": 56.0, "ask": 3.7, "ask_size": 34.0, "iv": 0.7084, "open_interest": 68.0, "volume": 0.0, "delta": -0.2883, "gamma": 0.0186, "vega": 0.0811, "theta": -0.2888, "rho": -0.0128, "theo": 3.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-11-05T13:03:37", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "RH261120C00129000", "bid": 10.9, "bid_size": 72.0, "ask": 15.3, "ask_size": 83.0, "iv": 0.9421, "open_interest": 6.0, "volume": 0.0, "delta": 0.6929, "gamma": 0.0192, "vega": 0.0834, "theta": -0.2947, "rho": 0.0296, "theo": 11.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-21T13:48:25", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "RH261120P00129000", "bid": 2.65, "bid_size": 63.0, "ask": 4.1, "ask_size": 42.0, "iv": 0.711, "open_interest": 43.0, "volume": 0.0, "delta": -0.3077, "gamma": 0.0192, "vega": 0.0835, "theta": -0.2965, "rho": -0.0138, "theo": 3.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-03T10:24:08", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "RH261120C00130000", "bid": 10.2, "bid_size": 78.0, "ask": 12.7, "ask_size": 75.0, "iv": 0.8214, "open_interest": 228.0, "volume": 0.0, "delta": 0.673, "gamma": 0.0198, "vega": 0.0857, "theta": -0.3018, "rho": 0.0288, "theo": 10.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-06T15:17:07", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "RH261120P00130000", "bid": 2.9, "bid_size": 80.0, "ask": 5.5, "ask_size": 85.0, "iv": 0.7665, "open_interest": 258.0, "volume": 0.0, "delta": -0.3277, "gamma": 0.0198, "vega": 0.0857, "theta": -0.3036, "rho": -0.0147, "theo": 4.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T10:50:44", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "RH261120C00131000", "bid": 9.0, "bid_size": 114.0, "ask": 12.5, "ask_size": 85.0, "iv": 0.8102, "open_interest": 10.0, "volume": 0.0, "delta": 0.6524, "gamma": 0.0203, "vega": 0.0877, "theta": -0.3082, "rho": 0.0281, "theo": 10.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-10-21T13:48:25", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "RH261120P00131000", "bid": 1.7, "bid_size": 142.0, "ask": 5.5, "ask_size": 84.0, "iv": 0.6531, "open_interest": 3.0, "volume": 0.0, "delta": -0.3483, "gamma": 0.0204, "vega": 0.0878, "theta": -0.3099, "rho": -0.0153, "theo": 4.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-10-21T13:49:26", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "RH261120C00132000", "bid": 8.8, "bid_size": 96.0, "ask": 11.0, "ask_size": 57.0, "iv": 0.7803, "open_interest": 157.0, "volume": 2.0, "delta": 0.6314, "gamma": 0.0208, "vega": 0.0895, "theta": -0.3137, "rho": 0.0273, "theo": 9.7059, "change": 3.3, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T15:11:04", "percent_change": 46.4789, "prev_day_close": 7.09999990463257}, {"option": "RH261120P00132000", "bid": 1.9, "bid_size": 189.0, "ask": 5.7, "ask_size": 55.0, "iv": 0.632, "open_interest": 268.0, "volume": 2.0, "delta": -0.3694, "gamma": 0.0209, "vega": 0.0896, "theta": -0.3154, "rho": -0.0163, "theo": 4.9269, "change": -2.4, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T11:44:39", "percent_change": -28.9157, "prev_day_close": 8.29999995231628}, {"option": "RH261120C00133000", "bid": 6.3, "bid_size": 59.0, "ask": 10.4, "ask_size": 14.0, "iv": 0.672, "open_interest": 0.0, "volume": 0.0, "delta": 0.61, "gamma": 0.0213, "vega": 0.0911, "theta": -0.3185, "rho": 0.0264, "theo": 9.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261120P00133000", "bid": 2.65, "bid_size": 59.0, "ask": 7.7, "ask_size": 12.0, "iv": 0.7386, "open_interest": 0.0, "volume": 0.0, "delta": -0.3909, "gamma": 0.0214, "vega": 0.0911, "theta": -0.32, "rho": -0.0172, "theo": 5.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261120C00134000", "bid": 4.7, "bid_size": 63.0, "ask": 12.8, "ask_size": 11.0, "iv": 0.7759, "open_interest": 0.0, "volume": 3.0, "delta": 0.5882, "gamma": 0.0216, "vega": 0.0924, "theta": -0.3223, "rho": 0.0256, "theo": 8.544, "change": 9.16, "open": 9.56, "high": 9.56, "low": 9.16, "tick": "down", "last_trade_price": 9.16, "last_trade_time": "2026-11-09T10:00:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261120P00134000", "bid": 3.4, "bid_size": 66.0, "ask": 6.8, "ask_size": 19.0, "iv": 0.6817, "open_interest": 0.0, "volume": 0.0, "delta": -0.4127, "gamma": 0.0217, "vega": 0.0924, "theta": -0.3237, "rho": -0.0184, "theo": 5.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261120C00135000", "bid": 7.5, "bid_size": 18.0, "ask": 9.1, "ask_size": 48.0, "iv": 0.7836, "open_interest": 398.0, "volume": 4.0, "delta": 0.5662, "gamma": 0.022, "vega": 0.0934, "theta": -0.3251, "rho": 0.0247, "theo": 8.0, "change": 2.76, "open": 7.95, "high": 8.31, "low": 7.28, "tick": "up", "last_trade_price": 8.31, "last_trade_time": "2026-11-09T15:50:50", "percent_change": 49.7297, "prev_day_close": 5.54999995231628}, {"option": "RH261120P00135000", "bid": 5.1, "bid_size": 11.0, "ask": 6.7, "ask_size": 51.0, "iv": 0.7173, "open_interest": 92.0, "volume": 0.0, "delta": -0.4348, "gamma": 0.022, "vega": 0.0934, "theta": -0.3265, "rho": -0.0189, "theo": 6.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-06T13:38:02", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "RH261120C00136000", "bid": 4.7, "bid_size": 55.0, "ask": 8.5, "ask_size": 14.0, "iv": 0.6562, "open_interest": 0.0, "volume": 0.0, "delta": 0.544, "gamma": 0.0222, "vega": 0.0941, "theta": -0.327, "rho": 0.0238, "theo": 7.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261120P00136000", "bid": 4.4, "bid_size": 66.0, "ask": 8.7, "ask_size": 19.0, "iv": 0.7338, "open_interest": 0.0, "volume": 0.0, "delta": -0.4571, "gamma": 0.0223, "vega": 0.0941, "theta": -0.3283, "rho": -0.0198, "theo": 6.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261120C00137000", "bid": 4.2, "bid_size": 65.0, "ask": 8.3, "ask_size": 14.0, "iv": 0.6704, "open_interest": 0.0, "volume": 0.0, "delta": 0.5217, "gamma": 0.0223, "vega": 0.0946, "theta": -0.3279, "rho": 0.0229, "theo": 6.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261120P00137000", "bid": 4.5, "bid_size": 55.0, "ask": 8.2, "ask_size": 17.0, "iv": 0.6578, "open_interest": 0.0, "volume": 0.0, "delta": -0.4794, "gamma": 0.0224, "vega": 0.0946, "theta": -0.3291, "rho": -0.021, "theo": 7.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261120C00138000", "bid": 4.0, "bid_size": 56.0, "ask": 8.4, "ask_size": 15.0, "iv": 0.7135, "open_interest": 0.0, "volume": 0.0, "delta": 0.4995, "gamma": 0.0224, "vega": 0.0947, "theta": -0.3278, "rho": 0.0219, "theo": 6.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261120P00138000", "bid": 5.9, "bid_size": 59.0, "ask": 10.5, "ask_size": 15.0, "iv": 0.7959, "open_interest": 0.0, "volume": 0.0, "delta": -0.5018, "gamma": 0.0225, "vega": 0.0947, "theta": -0.3289, "rho": -0.0214, "theo": 7.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261120C00139000", "bid": 5.2, "bid_size": 15.0, "ask": 7.6, "ask_size": 24.0, "iv": 0.7807, "open_interest": 0.0, "volume": 0.0, "delta": 0.4774, "gamma": 0.0224, "vega": 0.0946, "theta": -0.3268, "rho": 0.021, "theo": 6.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261120P00139000", "bid": 6.2, "bid_size": 59.0, "ask": 10.2, "ask_size": 17.0, "iv": 0.7363, "open_interest": 0.0, "volume": 0.0, "delta": -0.524, "gamma": 0.0225, "vega": 0.0945, "theta": -0.3278, "rho": -0.0223, "theo": 8.2901, "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": 0.0}, {"option": "RH261120C00140000", "bid": 5.1, "bid_size": 56.0, "ask": 6.8, "ask_size": 73.0, "iv": 0.777, "open_interest": 308.0, "volume": 4.0, "delta": 0.4554, "gamma": 0.0223, "vega": 0.0941, "theta": -0.3248, "rho": 0.0201, "theo": 5.6492, "change": 1.75, "open": 5.5, "high": 6.0, "low": 5.5, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T12:56:15", "percent_change": 41.1765, "prev_day_close": 4.25000011920929}, {"option": "RH261120P00140000", "bid": 7.0, "bid_size": 132.0, "ask": 11.7, "ask_size": 89.0, "iv": 0.7962, "open_interest": 399.0, "volume": 0.0, "delta": -0.546, "gamma": 0.0224, "vega": 0.0941, "theta": -0.3257, "rho": -0.0234, "theo": 8.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T14:11:40", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "RH261120C00141000", "bid": 3.6, "bid_size": 57.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.7497, "open_interest": 0.0, "volume": 0.0, "delta": 0.4338, "gamma": 0.0222, "vega": 0.0934, "theta": -0.322, "rho": 0.0192, "theo": 5.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261120P00141000", "bid": 6.2, "bid_size": 63.0, "ask": 9.8, "ask_size": 11.0, "iv": 0.5856, "open_interest": 0.0, "volume": 0.0, "delta": -0.5677, "gamma": 0.0222, "vega": 0.0932, "theta": -0.3227, "rho": -0.0236, "theo": 9.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261120C00142000", "bid": 2.3, "bid_size": 58.0, "ask": 5.9, "ask_size": 15.0, "iv": 0.6597, "open_interest": 0.0, "volume": 0.0, "delta": 0.4125, "gamma": 0.0219, "vega": 0.0924, "theta": -0.3182, "rho": 0.0183, "theo": 4.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261120P00142000", "bid": 6.9, "bid_size": 59.0, "ask": 12.5, "ask_size": 14.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": -0.5891, "gamma": 0.022, "vega": 0.0923, "theta": -0.3189, "rho": -0.0245, "theo": 10.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261120C00143000", "bid": 3.5, "bid_size": 30.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.7415, "open_interest": 0.0, "volume": 0.0, "delta": 0.3917, "gamma": 0.0216, "vega": 0.0912, "theta": -0.3137, "rho": 0.0174, "theo": 4.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261120P00143000", "bid": 8.3, "bid_size": 63.0, "ask": 13.6, "ask_size": 15.0, "iv": 0.7666, "open_interest": 0.0, "volume": 0.0, "delta": -0.61, "gamma": 0.0217, "vega": 0.0911, "theta": -0.3143, "rho": -0.0254, "theo": 10.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261120C00144000", "bid": 2.05, "bid_size": 58.0, "ask": 5.6, "ask_size": 14.0, "iv": 0.7029, "open_interest": 0.0, "volume": 0.0, "delta": 0.3713, "gamma": 0.0213, "vega": 0.0897, "theta": -0.3084, "rho": 0.0165, "theo": 4.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261120P00144000", "bid": 7.3, "bid_size": 60.0, "ask": 15.0, "ask_size": 16.0, "iv": 0.7145, "open_interest": 0.0, "volume": 0.0, "delta": -0.6304, "gamma": 0.0214, "vega": 0.0894, "theta": -0.3089, "rho": -0.0255, "theo": 11.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261120C00145000", "bid": 2.5, "bid_size": 253.0, "ask": 7.5, "ask_size": 58.0, "iv": 0.8696, "open_interest": 557.0, "volume": 308.0, "delta": 0.3516, "gamma": 0.0209, "vega": 0.0881, "theta": -0.3025, "rho": 0.0156, "theo": 3.8885, "change": 1.325, "open": 3.53, "high": 4.0, "low": 3.53, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T12:53:44", "percent_change": 49.5327, "prev_day_close": 2.67499995231628}, {"option": "RH261120P00145000", "bid": 10.0, "bid_size": 130.0, "ask": 14.9, "ask_size": 94.0, "iv": 0.7836, "open_interest": 75.0, "volume": 0.0, "delta": -0.6503, "gamma": 0.021, "vega": 0.0878, "theta": -0.3028, "rho": -0.0266, "theo": 12.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T10:10:43", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "RH261120C00146000", "bid": 3.3, "bid_size": 13.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.7804, "open_interest": 0.0, "volume": 0.0, "delta": 0.3324, "gamma": 0.0204, "vega": 0.0862, "theta": -0.296, "rho": 0.0148, "theo": 3.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261120P00146000", "bid": 10.3, "bid_size": 58.0, "ask": 15.7, "ask_size": 13.0, "iv": 0.7663, "open_interest": 0.0, "volume": 0.0, "delta": -0.6696, "gamma": 0.0205, "vega": 0.086, "theta": -0.2962, "rho": -0.0272, "theo": 12.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261120C00150000", "bid": 1.5, "bid_size": 194.0, "ask": 2.9, "ask_size": 17.0, "iv": 0.6932, "open_interest": 451.0, "volume": 14.0, "delta": 0.2625, "gamma": 0.0182, "vega": 0.0774, "theta": -0.2655, "rho": 0.0118, "theo": 2.6335, "change": 1.075, "open": 2.7, "high": 3.1, "low": 2.5, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T15:37:28", "percent_change": 64.1791, "prev_day_close": 1.67500001192093}, {"option": "RH261120P00150000", "bid": 11.3, "bid_size": 118.0, "ask": 18.4, "ask_size": 92.0, "iv": 0.6112, "open_interest": 406.0, "volume": 0.0, "delta": -0.7398, "gamma": 0.0183, "vega": 0.077, "theta": -0.2652, "rho": -0.0291, "theo": 15.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "RH261120C00152500", "bid": 0.05, "bid_size": 52.0, "ask": 2.85, "ask_size": 16.0, "iv": 0.6491, "open_interest": 0.0, "volume": 0.0, "delta": 0.2248, "gamma": 0.0166, "vega": 0.0712, "theta": -0.2442, "rho": 0.0101, "theo": 2.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261120P00152500", "bid": 15.1, "bid_size": 26.0, "ask": 19.8, "ask_size": 19.0, "iv": 0.6907, "open_interest": 0.0, "volume": 0.0, "delta": -0.7777, "gamma": 0.0167, "vega": 0.0706, "theta": -0.2438, "rho": -0.0297, "theo": 17.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261120C00155000", "bid": 0.6, "bid_size": 180.0, "ask": 2.25, "ask_size": 54.0, "iv": 0.7049, "open_interest": 180.0, "volume": 46.0, "delta": 0.1916, "gamma": 0.015, "vega": 0.0647, "theta": -0.2225, "rho": 0.0086, "theo": 1.772, "change": 0.35, "open": 1.7, "high": 1.9, "low": 1.28, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:28:24", "percent_change": 22.5806, "prev_day_close": 1.55000004172325}, {"option": "RH261120P00155000", "bid": 16.8, "bid_size": 97.0, "ask": 22.2, "ask_size": 48.0, "iv": 0.6772, "open_interest": 84.0, "volume": 0.0, "delta": -0.8111, "gamma": 0.0151, "vega": 0.0638, "theta": -0.2219, "rho": -0.0297, "theo": 20.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-02T12:39:08", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "RH261120C00157500", "bid": 1.0, "bid_size": 12.0, "ask": 1.8, "ask_size": 16.0, "iv": 0.7577, "open_interest": 0.0, "volume": 7.0, "delta": 0.1628, "gamma": 0.0134, "vega": 0.0584, "theta": -0.201, "rho": 0.0073, "theo": 1.4538, "change": 1.35, "open": 1.03, "high": 1.35, "low": 1.03, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:51:45", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261120P00157500", "bid": 19.2, "bid_size": 14.0, "ask": 24.4, "ask_size": 15.0, "iv": 0.6951, "open_interest": 0.0, "volume": 0.0, "delta": -0.8401, "gamma": 0.0136, "vega": 0.0578, "theta": -0.2003, "rho": -0.0301, "theo": 22.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261120C00160000", "bid": 0.85, "bid_size": 55.0, "ask": 1.5, "ask_size": 48.0, "iv": 0.7705, "open_interest": 96.0, "volume": 9.0, "delta": 0.138, "gamma": 0.0119, "vega": 0.0523, "theta": -0.1804, "rho": 0.0062, "theo": 1.1942, "change": 0.305, "open": 0.85, "high": 1.2, "low": 0.85, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T15:54:48", "percent_change": 36.9697, "prev_day_close": 0.824999988079071}, {"option": "RH261120P00160000", "bid": 21.5, "bid_size": 93.0, "ask": 25.5, "ask_size": 48.0, "iv": 0.5165, "open_interest": 127.0, "volume": 61.0, "delta": -0.8651, "gamma": 0.012, "vega": 0.0513, "theta": -0.1797, "rho": -0.0301, "theo": 24.4314, "change": -2.95, "open": 26.9, "high": 26.9, "low": 26.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-09T11:44:38", "percent_change": -10.19, "prev_day_close": 28.9499998092651}, {"option": "RH261120C00165000", "bid": 0.4, "bid_size": 101.0, "ask": 1.5, "ask_size": 144.0, "iv": 0.823, "open_interest": 321.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.0092, "vega": 0.0413, "theta": -0.1432, "rho": 0.0044, "theo": 0.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T09:35:32", "percent_change": 0.0, "prev_day_close": 1.12499998509884}, {"option": "RH261120P00165000", "bid": 25.9, "bid_size": 20.0, "ask": 29.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.0094, "vega": 0.0401, "theta": -0.1425, "rho": -0.0289, "theo": 29.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-29T09:49:40", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "RH261120C00170000", "bid": 0.3, "bid_size": 108.0, "ask": 0.9, "ask_size": 95.0, "iv": 0.8212, "open_interest": 1272.0, "volume": 5.0, "delta": 0.071, "gamma": 0.007, "vega": 0.0322, "theta": -0.1123, "rho": 0.0032, "theo": 0.5568, "change": 0.16, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T12:51:18", "percent_change": 53.3333, "prev_day_close": 0.300000004470348}, {"option": "RH261120P00170000", "bid": 30.7, "bid_size": 33.0, "ask": 35.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0072, "vega": 0.0306, "theta": -0.1115, "rho": -0.0268, "theo": 33.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.25, "last_trade_time": "2026-10-02T10:33:13", "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "RH261120C00175000", "bid": 0.2, "bid_size": 76.0, "ask": 0.65, "ask_size": 88.0, "iv": 0.8415, "open_interest": 855.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0053, "vega": 0.0249, "theta": -0.0876, "rho": 0.0023, "theo": 0.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T11:34:09", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "RH261120P00175000", "bid": 34.8, "bid_size": 25.0, "ask": 41.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.0055, "vega": 0.023, "theta": -0.0865, "rho": -0.0243, "theo": 38.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.97, "last_trade_time": "2026-10-08T15:09:07", "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "RH261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.3988, "open_interest": 1173.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.004, "vega": 0.0193, "theta": -0.0682, "rho": 0.0017, "theo": 0.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T12:57:53", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "RH261120P00180000", "bid": 39.2, "bid_size": 30.0, "ask": 45.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0042, "vega": 0.0168, "theta": -0.067, "rho": -0.0218, "theo": 43.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.8, "last_trade_time": "2026-10-23T10:24:42", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "RH261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 148.0, "iv": 0.9279, "open_interest": 26.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.003, "vega": 0.0149, "theta": -0.0532, "rho": 0.0012, "theo": 0.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:40:55", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "RH261120P00185000", "bid": 44.5, "bid_size": 29.0, "ask": 50.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0032, "vega": 0.012, "theta": -0.0509, "rho": -0.0181, "theo": 48.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-09-10T12:17:15", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "RH261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 35.0, "iv": 0.9792, "open_interest": 87.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0023, "vega": 0.0116, "theta": -0.0416, "rho": 0.0009, "theo": 0.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T12:50:59", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "RH261120P00190000", "bid": 49.6, "bid_size": 28.0, "ask": 55.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0026, "vega": 0.0082, "theta": -0.0384, "rho": -0.0138, "theo": 53.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-09-10T13:58:12", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "RH261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 59.0, "iv": 1.6576, "open_interest": 24.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0018, "vega": 0.0091, "theta": -0.0328, "rho": 0.0007, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-29T11:52:52", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "RH261120P00195000", "bid": 54.3, "bid_size": 29.0, "ask": 60.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.002, "vega": 0.0055, "theta": -0.0275, "rho": -0.0086, "theo": 58.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.4, "last_trade_time": "2026-09-29T10:03:06", "percent_change": 0.0, "prev_day_close": 63.5499992370606}, {"option": "RH261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 161.0, "iv": 1.7366, "open_interest": 91.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0014, "vega": 0.0071, "theta": -0.0259, "rho": 0.0005, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T12:12:30", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RH261120P00200000", "bid": 59.5, "bid_size": 28.0, "ask": 65.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0014, "vega": 0.0032, "theta": -0.0209, "rho": -0.0065, "theo": 63.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.4, "last_trade_time": "2026-09-24T14:41:03", "percent_change": 0.0, "prev_day_close": 68.5999984741211}, {"option": "RH261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4.0, "iv": 1.1141, "open_interest": 93.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0008, "vega": 0.0045, "theta": -0.0166, "rho": 0.0003, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "RH261120P00210000", "bid": 69.5, "bid_size": 26.0, "ask": 75.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0147, "rho": -0.0015, "theo": 73.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.3, "last_trade_time": "2026-09-16T10:28:47", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "RH261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 134.0, "iv": 1.4541, "open_interest": 65.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0005, "vega": 0.0029, "theta": -0.0109, "rho": 0.0002, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T13:45:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RH261120P00220000", "bid": 79.6, "bid_size": 28.0, "ask": 85.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 83.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.7, "last_trade_time": "2026-09-14T12:47:45", "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "RH261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 191.0, "iv": 2.153, "open_interest": 191.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0073, "rho": 0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-02T15:23:27", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RH261120P00230000", "bid": 89.8, "bid_size": 25.0, "ask": 95.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 93.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.9, "last_trade_time": "2026-07-16T10:45:18", "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "RH261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 175.0, "iv": 2.2744, "open_interest": 130.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0013, "theta": -0.005, "rho": 0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-14T10:22:18", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "RH261120P00240000", "bid": 99.7, "bid_size": 30.0, "ask": 105.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 103.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "RH261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 173.0, "iv": 2.3887, "open_interest": 145.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0036, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-10T14:10:31", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RH261120P00250000", "bid": 109.0, "bid_size": 30.0, "ask": 115.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 113.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "RH261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 87.0, "iv": 2.4968, "open_interest": 27.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-08-18T11:02:00", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RH261120P00260000", "bid": 119.6, "bid_size": 24.0, "ask": 125.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 123.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.599998474121}, {"option": "RH261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 37.0, "iv": 2.0155, "open_interest": 13.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0019, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:03:58", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "RH261120P00270000", "bid": 129.6, "bid_size": 30.0, "ask": 137.4, "ask_size": 8.0, "iv": 1.749, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 133.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "RH261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 38.0, "iv": 2.6967, "open_interest": 3.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-08T10:40:18", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RH261120P00280000", "bid": 139.4, "bid_size": 29.0, "ask": 147.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 143.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.5}, {"option": "RH261127C00065000", "bid": 69.9, "bid_size": 6.0, "ask": 75.5, "ask_size": 6.0, "iv": 2.059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0354, "theo": 71.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "RH261127P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 2.6092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0008, "theta": -0.002, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "RH261127C00070000", "bid": 64.2, "bid_size": 6.0, "ask": 71.1, "ask_size": 4.0, "iv": 1.8512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0381, "theo": 66.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6000022888184}, {"option": "RH261127P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 2.3899, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0034, "rho": -0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RH261127C00075000", "bid": 59.9, "bid_size": 7.0, "ask": 65.5, "ask_size": 5.0, "iv": 1.701, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0022, "theta": 0.0, "rho": 0.0408, "theo": 61.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "RH261127P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 2.1858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0057, "rho": -0.0002, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 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": "RH261127C00080000", "bid": 55.0, "bid_size": 5.0, "ask": 60.5, "ask_size": 6.0, "iv": 1.5583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0004, "vega": 0.0038, "theta": -0.0011, "rho": 0.0434, "theo": 56.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "RH261127P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 23.0, "iv": 1.9945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0004, "vega": 0.0038, "theta": -0.0092, "rho": -0.0003, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RH261127C00085000", "bid": 49.8, "bid_size": 6.0, "ask": 55.8, "ask_size": 9.0, "iv": 1.4219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0007, "vega": 0.0062, "theta": -0.0072, "rho": 0.0459, "theo": 51.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "RH261127P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 1.8141, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0007, "vega": 0.0062, "theta": -0.0146, "rho": -0.0005, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 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": "RH261127C00090000", "bid": 45.0, "bid_size": 8.0, "ask": 50.5, "ask_size": 6.0, "iv": 1.2597, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0012, "vega": 0.0098, "theta": -0.016, "rho": 0.0482, "theo": 46.9867, "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": 42.2000007629394}, {"option": "RH261127P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.6429, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0012, "vega": 0.0098, "theta": -0.0227, "rho": -0.0009, "theo": 0.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261127C00094000", "bid": 41.0, "bid_size": 11.0, "ask": 46.7, "ask_size": 6.0, "iv": 1.1781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0018, "vega": 0.014, "theta": -0.0255, "rho": 0.0499, "theo": 43.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8499984741211}, {"option": "RH261127P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.5116, "open_interest": 1.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0018, "vega": 0.014, "theta": -0.0317, "rho": -0.0014, "theo": 0.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-10-19T09:48:13", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "RH261127C00095000", "bid": 40.0, "bid_size": 10.0, "ask": 45.6, "ask_size": 9.0, "iv": 1.1362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.002, "vega": 0.0153, "theta": -0.0283, "rho": 0.0502, "theo": 42.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8499984741211}, {"option": "RH261127P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.4795, "open_interest": 1.0, "volume": 0.0, "delta": -0.021, "gamma": 0.002, "vega": 0.0153, "theta": -0.0343, "rho": -0.0016, "theo": 0.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-10-19T09:55:41", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "RH261127C00096000", "bid": 39.1, "bid_size": 6.0, "ask": 44.6, "ask_size": 6.0, "iv": 1.1232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0021, "vega": 0.0166, "theta": -0.0312, "rho": 0.0506, "theo": 41.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "RH261127P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.4477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0021, "vega": 0.0167, "theta": -0.0371, "rho": -0.0017, "theo": 0.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RH261127C00097000", "bid": 38.1, "bid_size": 6.0, "ask": 43.7, "ask_size": 6.0, "iv": 1.1095, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0023, "vega": 0.018, "theta": -0.0344, "rho": 0.051, "theo": 40.1378, "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": 35.0}, {"option": "RH261127P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0023, "vega": 0.0181, "theta": -0.0402, "rho": -0.0019, "theo": 0.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RH261127C00098000", "bid": 37.0, "bid_size": 9.0, "ask": 42.6, "ask_size": 9.0, "iv": 1.0556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0026, "vega": 0.0196, "theta": -0.0377, "rho": 0.0513, "theo": 39.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "RH261127P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.3847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0026, "vega": 0.0196, "theta": -0.0434, "rho": -0.0021, "theo": 0.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "RH261127C00099000", "bid": 36.1, "bid_size": 6.0, "ask": 41.6, "ask_size": 6.0, "iv": 1.0425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0028, "vega": 0.0212, "theta": -0.0413, "rho": 0.0516, "theo": 38.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8499994277954}, {"option": "RH261127P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.3536, "open_interest": 2.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0028, "vega": 0.0213, "theta": -0.0468, "rho": -0.0023, "theo": 0.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T14:22:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261127C00100000", "bid": 35.1, "bid_size": 6.0, "ask": 41.3, "ask_size": 6.0, "iv": 1.1004, "open_interest": 1.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0031, "vega": 0.023, "theta": -0.045, "rho": 0.0519, "theo": 37.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.3, "last_trade_time": "2026-10-29T09:33:28", "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "RH261127P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.3226, "open_interest": 4.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0031, "vega": 0.023, "theta": -0.0504, "rho": -0.0025, "theo": 0.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T13:39:21", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "RH261127C00101000", "bid": 32.5, "bid_size": 4.0, "ask": 40.4, "ask_size": 4.0, "iv": 0.8742, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0033, "vega": 0.0248, "theta": -0.049, "rho": 0.0522, "theo": 36.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3000011444092}, {"option": "RH261127P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.292, "open_interest": 1.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0033, "vega": 0.0249, "theta": -0.0542, "rho": -0.0027, "theo": 0.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-03T12:30:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261127C00102000", "bid": 33.2, "bid_size": 4.0, "ask": 39.4, "ask_size": 4.0, "iv": 1.0667, "open_interest": 1.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0036, "vega": 0.0268, "theta": -0.0532, "rho": 0.0524, "theo": 35.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.8, "last_trade_time": "2026-11-04T11:41:12", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "RH261127P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.2614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0036, "vega": 0.0268, "theta": -0.0583, "rho": -0.003, "theo": 0.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "RH261127C00103000", "bid": 30.1, "bid_size": 4.0, "ask": 38.1, "ask_size": 3.0, "iv": 0.6817, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0039, "vega": 0.0289, "theta": -0.0576, "rho": 0.0527, "theo": 34.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2999992370606}, {"option": "RH261127P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.2312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0039, "vega": 0.029, "theta": -0.0626, "rho": -0.0033, "theo": 0.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261127C00104000", "bid": 29.1, "bid_size": 5.0, "ask": 37.3, "ask_size": 4.0, "iv": 0.7102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0042, "vega": 0.0312, "theta": -0.0622, "rho": 0.0528, "theo": 33.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "RH261127P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0043, "vega": 0.0312, "theta": -0.067, "rho": -0.0037, "theo": 0.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261127C00105000", "bid": 28.3, "bid_size": 4.0, "ask": 36.3, "ask_size": 3.0, "iv": 0.7284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0046, "vega": 0.0335, "theta": -0.067, "rho": 0.053, "theo": 32.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "RH261127P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.1711, "open_interest": 6.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0046, "vega": 0.0336, "theta": -0.0717, "rho": -0.0039, "theo": 0.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T12:26:59", "percent_change": 0.0, "prev_day_close": 2.82499995268881}, {"option": "RH261127C00106000", "bid": 27.2, "bid_size": 5.0, "ask": 35.0, "ask_size": 3.0, "iv": 0.6187, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.005, "vega": 0.0359, "theta": -0.072, "rho": 0.0532, "theo": 31.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "RH261127P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.1413, "open_interest": 8.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.005, "vega": 0.036, "theta": -0.0767, "rho": -0.0043, "theo": 0.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-10-21T15:59:00", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "RH261127C00107000", "bid": 26.6, "bid_size": 4.0, "ask": 34.6, "ask_size": 4.0, "iv": 0.7749, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0054, "vega": 0.0385, "theta": -0.0773, "rho": 0.0532, "theo": 30.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "RH261127P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.1117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0054, "vega": 0.0386, "theta": -0.0818, "rho": -0.0048, "theo": 0.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261127C00108000", "bid": 25.3, "bid_size": 8.0, "ask": 33.0, "ask_size": 9.0, "iv": 0.6022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0058, "vega": 0.0412, "theta": -0.0828, "rho": 0.0533, "theo": 29.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "RH261127P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.0822, "open_interest": 3.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0058, "vega": 0.0413, "theta": -0.0871, "rho": -0.0052, "theo": 0.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-26T14:58:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261127C00109000", "bid": 24.4, "bid_size": 14.0, "ask": 32.0, "ask_size": 11.0, "iv": 0.6027, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0062, "vega": 0.044, "theta": -0.0884, "rho": 0.0533, "theo": 28.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "RH261127P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.0529, "open_interest": 8.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0062, "vega": 0.0441, "theta": -0.0927, "rho": -0.0056, "theo": 0.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.88, "last_trade_time": "2026-10-21T15:59:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261127C00110000", "bid": 24.0, "bid_size": 10.0, "ask": 31.3, "ask_size": 11.0, "iv": 0.716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0067, "vega": 0.0469, "theta": -0.0943, "rho": 0.0533, "theo": 27.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "RH261127P00110000", "bid": 0.2, "bid_size": 109.0, "ask": 2.0, "ask_size": 123.0, "iv": 0.7958, "open_interest": 7.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0067, "vega": 0.047, "theta": -0.0984, "rho": -0.0061, "theo": 0.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T13:39:21", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "RH261127C00111000", "bid": 23.8, "bid_size": 11.0, "ask": 29.3, "ask_size": 10.0, "iv": 0.6678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0071, "vega": 0.05, "theta": -0.1004, "rho": 0.0533, "theo": 26.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "RH261127P00111000", "bid": 0.15, "bid_size": 10.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.7808, "open_interest": 0.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0072, "vega": 0.05, "theta": -0.1043, "rho": -0.0067, "theo": 1.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "RH261127C00112000", "bid": 23.2, "bid_size": 12.0, "ask": 28.4, "ask_size": 13.0, "iv": 0.702, "open_interest": 0.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0076, "vega": 0.0531, "theta": -0.1066, "rho": 0.0532, "theo": 26.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "RH261127P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.9655, "open_interest": 1.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0076, "vega": 0.0533, "theta": -0.1104, "rho": -0.0073, "theo": 1.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-10-28T14:54:44", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "RH261127C00113000", "bid": 22.6, "bid_size": 10.0, "ask": 28.2, "ask_size": 12.0, "iv": 0.7888, "open_interest": 2.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0081, "vega": 0.0563, "theta": -0.1129, "rho": 0.053, "theo": 25.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.22, "last_trade_time": "2026-10-15T11:25:18", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "RH261127P00113000", "bid": 0.4, "bid_size": 11.0, "ask": 1.7, "ask_size": 15.0, "iv": 0.7121, "open_interest": 2.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.0082, "vega": 0.0564, "theta": -0.1166, "rho": -0.0078, "theo": 1.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T09:32:25", "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "RH261127C00114000", "bid": 21.7, "bid_size": 9.0, "ask": 26.9, "ask_size": 13.0, "iv": 0.7458, "open_interest": 0.0, "volume": 0.0, "delta": 0.8825, "gamma": 0.0087, "vega": 0.0596, "theta": -0.1194, "rho": 0.0528, "theo": 24.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "RH261127P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.9078, "open_interest": 2.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.0087, "vega": 0.0597, "theta": -0.123, "rho": -0.0085, "theo": 1.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-04T11:44:54", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "RH261127C00115000", "bid": 21.0, "bid_size": 12.0, "ask": 26.4, "ask_size": 13.0, "iv": 0.7829, "open_interest": 1.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0092, "vega": 0.063, "theta": -0.126, "rho": 0.0526, "theo": 23.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-10-20T13:41:24", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "RH261127P00115000", "bid": 0.5, "bid_size": 5.0, "ask": 5.1, "ask_size": 20.0, "iv": 0.9256, "open_interest": 5.0, "volume": 0.0, "delta": -0.127, "gamma": 0.0092, "vega": 0.0631, "theta": -0.1295, "rho": -0.0092, "theo": 1.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-04T11:59:36", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "RH261127C00116000", "bid": 20.0, "bid_size": 9.0, "ask": 25.9, "ask_size": 9.0, "iv": 0.7918, "open_interest": 0.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0098, "vega": 0.0664, "theta": -0.1327, "rho": 0.0523, "theo": 22.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "RH261127P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.8503, "open_interest": 1.0, "volume": 0.0, "delta": -0.1371, "gamma": 0.0098, "vega": 0.0667, "theta": -0.136, "rho": -0.0098, "theo": 1.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-20T15:38:21", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "RH261127C00117000", "bid": 19.6, "bid_size": 55.0, "ask": 24.2, "ask_size": 67.0, "iv": 0.757, "open_interest": 3.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0103, "vega": 0.0699, "theta": -0.1394, "rho": 0.052, "theo": 21.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-11-06T09:43:31", "percent_change": 0.0, "prev_day_close": 17.9000000953674}, {"option": "RH261127P00117000", "bid": 0.75, "bid_size": 6.0, "ask": 2.85, "ask_size": 16.0, "iv": 0.7327, "open_interest": 26.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.0104, "vega": 0.07, "theta": -0.1427, "rho": -0.0106, "theo": 1.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-26T13:20:16", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "RH261127C00118000", "bid": 18.1, "bid_size": 9.0, "ask": 24.2, "ask_size": 13.0, "iv": 0.763, "open_interest": 0.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.0109, "vega": 0.0734, "theta": -0.1462, "rho": 0.0516, "theo": 20.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "RH261127P00118000", "bid": 1.25, "bid_size": 12.0, "ask": 1.9, "ask_size": 22.0, "iv": 0.6735, "open_interest": 9.0, "volume": 0.0, "delta": -0.1593, "gamma": 0.0109, "vega": 0.0735, "theta": -0.1493, "rho": -0.0115, "theo": 1.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-11-06T14:47:18", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "RH261127C00119000", "bid": 17.4, "bid_size": 10.0, "ask": 22.9, "ask_size": 12.0, "iv": 0.7346, "open_interest": 0.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0115, "vega": 0.077, "theta": -0.1529, "rho": 0.0511, "theo": 20.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "RH261127P00119000", "bid": 1.2, "bid_size": 3.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.679, "open_interest": 0.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.0115, "vega": 0.077, "theta": -0.1559, "rho": -0.0124, "theo": 2.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "RH261127C00120000", "bid": 16.5, "bid_size": 25.0, "ask": 22.0, "ask_size": 16.0, "iv": 0.7188, "open_interest": 3.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.0121, "vega": 0.0805, "theta": -0.1596, "rho": 0.0506, "theo": 19.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.87, "last_trade_time": "2026-10-22T11:15:42", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "RH261127P00120000", "bid": 1.5, "bid_size": 13.0, "ask": 2.1, "ask_size": 15.0, "iv": 0.6521, "open_interest": 34.0, "volume": 0.0, "delta": -0.1838, "gamma": 0.0121, "vega": 0.0807, "theta": -0.1625, "rho": -0.013, "theo": 2.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-11-06T14:47:18", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "RH261127C00121000", "bid": 17.1, "bid_size": 16.0, "ask": 21.3, "ask_size": 18.0, "iv": 0.8017, "open_interest": 1.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.0126, "vega": 0.0839, "theta": -0.1662, "rho": 0.0501, "theo": 18.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-11-05T15:18:44", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "RH261127P00121000", "bid": 1.5, "bid_size": 7.0, "ask": 2.85, "ask_size": 15.0, "iv": 0.6732, "open_interest": 1.0, "volume": 0.0, "delta": -0.197, "gamma": 0.0127, "vega": 0.084, "theta": -0.169, "rho": -0.0141, "theo": 2.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-10-20T15:52:22", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "RH261127C00122000", "bid": 16.3, "bid_size": 50.0, "ask": 20.1, "ask_size": 56.0, "iv": 0.7709, "open_interest": 1.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.0132, "vega": 0.0874, "theta": -0.1728, "rho": 0.0494, "theo": 17.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.26, "last_trade_time": "2026-11-06T10:47:22", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "RH261127P00122000", "bid": 1.7, "bid_size": 7.0, "ask": 3.0, "ask_size": 18.0, "iv": 0.6663, "open_interest": 0.0, "volume": 0.0, "delta": -0.2108, "gamma": 0.0133, "vega": 0.0874, "theta": -0.1755, "rho": -0.0151, "theo": 2.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "RH261127C00123000", "bid": 14.5, "bid_size": 20.0, "ask": 20.1, "ask_size": 22.0, "iv": 0.7508, "open_interest": 0.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.0138, "vega": 0.0908, "theta": -0.1791, "rho": 0.0488, "theo": 16.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "RH261127P00123000", "bid": 0.85, "bid_size": 15.0, "ask": 5.6, "ask_size": 25.0, "iv": 0.7362, "open_interest": 0.0, "volume": 0.0, "delta": -0.2251, "gamma": 0.0138, "vega": 0.0909, "theta": -0.1817, "rho": -0.0161, "theo": 3.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "RH261127C00124000", "bid": 14.7, "bid_size": 18.0, "ask": 19.0, "ask_size": 19.0, "iv": 0.7771, "open_interest": 0.0, "volume": 0.0, "delta": 0.7602, "gamma": 0.0144, "vega": 0.0941, "theta": -0.1853, "rho": 0.0481, "theo": 16.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "RH261127P00124000", "bid": 2.15, "bid_size": 3.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.6947, "open_interest": 0.0, "volume": 0.0, "delta": -0.24, "gamma": 0.0144, "vega": 0.0943, "theta": -0.1878, "rho": -0.0169, "theo": 3.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "RH261127C00125000", "bid": 13.9, "bid_size": 69.0, "ask": 17.9, "ask_size": 80.0, "iv": 0.7498, "open_interest": 9.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0149, "vega": 0.0972, "theta": -0.1913, "rho": 0.0473, "theo": 15.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.12, "last_trade_time": "2026-10-28T09:49:20", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "RH261127P00125000", "bid": 2.3, "bid_size": 53.0, "ask": 3.6, "ask_size": 37.0, "iv": 0.6455, "open_interest": 3.0, "volume": 0.0, "delta": -0.2555, "gamma": 0.015, "vega": 0.0973, "theta": -0.1936, "rho": -0.0182, "theo": 3.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-28T12:05:39", "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "RH261127C00126000", "bid": 13.3, "bid_size": 79.0, "ask": 17.1, "ask_size": 79.0, "iv": 0.7468, "open_interest": 4.0, "volume": 0.0, "delta": 0.7289, "gamma": 0.0154, "vega": 0.1003, "theta": -0.197, "rho": 0.0465, "theo": 14.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-11-04T11:40:46", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "RH261127P00126000", "bid": 2.7, "bid_size": 44.0, "ask": 4.2, "ask_size": 51.0, "iv": 0.6664, "open_interest": 353.0, "volume": 1.0, "delta": -0.2715, "gamma": 0.0155, "vega": 0.1004, "theta": -0.1992, "rho": -0.0194, "theo": 3.8445, "change": -2.49, "open": 3.61, "high": 3.61, "low": 3.61, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-11-09T12:51:29", "percent_change": -40.8197, "prev_day_close": 6.10000014305115}, {"option": "RH261127C00127000", "bid": 12.2, "bid_size": 82.0, "ask": 16.3, "ask_size": 84.0, "iv": 0.7182, "open_interest": 0.0, "volume": 0.0, "delta": 0.7124, "gamma": 0.0159, "vega": 0.1032, "theta": -0.2024, "rho": 0.0456, "theo": 14.1016, "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": 10.8499999046326}, {"option": "RH261127P00127000", "bid": 2.95, "bid_size": 23.0, "ask": 4.4, "ask_size": 35.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": -0.288, "gamma": 0.016, "vega": 0.1035, "theta": -0.2045, "rho": -0.0202, "theo": 4.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.43, "last_trade_time": "2026-10-26T13:55:26", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "RH261127C00128000", "bid": 12.6, "bid_size": 13.0, "ask": 15.3, "ask_size": 13.0, "iv": 0.7504, "open_interest": 8.0, "volume": 0.0, "delta": 0.6956, "gamma": 0.0164, "vega": 0.1059, "theta": -0.2074, "rho": 0.0448, "theo": 13.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.88, "last_trade_time": "2026-10-21T10:08:59", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "RH261127P00128000", "bid": 2.6, "bid_size": 7.0, "ask": 5.9, "ask_size": 16.0, "iv": 0.6796, "open_interest": 0.0, "volume": 0.0, "delta": -0.305, "gamma": 0.0165, "vega": 0.1061, "theta": -0.2094, "rho": -0.0214, "theo": 4.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "RH261127C00129000", "bid": 12.0, "bid_size": 17.0, "ask": 15.2, "ask_size": 17.0, "iv": 0.7747, "open_interest": 0.0, "volume": 0.0, "delta": 0.6782, "gamma": 0.0168, "vega": 0.1085, "theta": -0.2121, "rho": 0.0438, "theo": 12.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "RH261127P00129000", "bid": 3.5, "bid_size": 3.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.6922, "open_interest": 0.0, "volume": 0.0, "delta": -0.3224, "gamma": 0.0169, "vega": 0.1086, "theta": -0.214, "rho": -0.0228, "theo": 4.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "RH261127C00130000", "bid": 9.1, "bid_size": 97.0, "ask": 14.1, "ask_size": 72.0, "iv": 0.648, "open_interest": 32.0, "volume": 0.0, "delta": 0.6606, "gamma": 0.0173, "vega": 0.1109, "theta": -0.2164, "rho": 0.0428, "theo": 12.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.77, "last_trade_time": "2026-11-06T13:04:14", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "RH261127P00130000", "bid": 3.7, "bid_size": 3.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.801, "open_interest": 31.0, "volume": 0.0, "delta": -0.3401, "gamma": 0.0173, "vega": 0.1109, "theta": -0.2182, "rho": -0.0241, "theo": 5.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.24, "last_trade_time": "2026-11-03T12:21:10", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "RH261127C00131000", "bid": 9.9, "bid_size": 26.0, "ask": 13.8, "ask_size": 20.0, "iv": 0.7236, "open_interest": 0.0, "volume": 0.0, "delta": 0.6426, "gamma": 0.0176, "vega": 0.113, "theta": -0.2202, "rho": 0.0418, "theo": 11.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "RH261127P00131000", "bid": 3.6, "bid_size": 12.0, "ask": 5.8, "ask_size": 8.0, "iv": 0.6173, "open_interest": 0.0, "volume": 0.0, "delta": -0.3582, "gamma": 0.0177, "vega": 0.1132, "theta": -0.222, "rho": -0.0248, "theo": 5.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "RH261127C00132000", "bid": 10.3, "bid_size": 7.0, "ask": 12.6, "ask_size": 29.0, "iv": 0.7382, "open_interest": 0.0, "volume": 0.0, "delta": 0.6242, "gamma": 0.018, "vega": 0.1148, "theta": -0.2236, "rho": 0.0408, "theo": 10.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "RH261127P00132000", "bid": 4.5, "bid_size": 51.0, "ask": 6.2, "ask_size": 18.0, "iv": 0.6382, "open_interest": 267.0, "volume": 0.0, "delta": -0.3766, "gamma": 0.018, "vega": 0.1149, "theta": -0.2252, "rho": -0.0262, "theo": 5.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T12:38:57", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "RH261127C00133000", "bid": 7.9, "bid_size": 12.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.6607, "open_interest": 0.0, "volume": 0.0, "delta": 0.6057, "gamma": 0.0182, "vega": 0.1165, "theta": -0.2266, "rho": 0.0397, "theo": 10.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "RH261127P00133000", "bid": 5.0, "bid_size": 7.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.6782, "open_interest": 0.0, "volume": 0.0, "delta": -0.3952, "gamma": 0.0183, "vega": 0.1165, "theta": -0.2281, "rho": -0.0276, "theo": 6.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "RH261127C00134000", "bid": 6.8, "bid_size": 42.0, "ask": 13.0, "ask_size": 49.0, "iv": 0.698, "open_interest": 0.0, "volume": 0.0, "delta": 0.587, "gamma": 0.0185, "vega": 0.1179, "theta": -0.229, "rho": 0.0385, "theo": 9.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "RH261127P00134000", "bid": 5.3, "bid_size": 35.0, "ask": 8.0, "ask_size": 54.0, "iv": 0.673, "open_interest": 0.0, "volume": 0.0, "delta": -0.4139, "gamma": 0.0186, "vega": 0.1179, "theta": -0.2304, "rho": -0.0287, "theo": 6.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "RH261127C00135000", "bid": 8.2, "bid_size": 51.0, "ask": 11.1, "ask_size": 60.0, "iv": 0.7203, "open_interest": 11.0, "volume": 10.0, "delta": 0.5682, "gamma": 0.0187, "vega": 0.119, "theta": -0.231, "rho": 0.0374, "theo": 9.3045, "change": 3.0, "open": 8.57, "high": 10.0, "low": 8.57, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T13:52:01", "percent_change": 42.8571, "prev_day_close": 7.0}, {"option": "RH261127P00135000", "bid": 5.5, "bid_size": 65.0, "ask": 7.5, "ask_size": 21.0, "iv": 0.6199, "open_interest": 1.0, "volume": 0.0, "delta": -0.4329, "gamma": 0.0188, "vega": 0.119, "theta": -0.2323, "rho": -0.0296, "theo": 7.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.68, "last_trade_time": "2026-11-04T10:26:24", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "RH261127C00136000", "bid": 7.1, "bid_size": 50.0, "ask": 9.9, "ask_size": 50.0, "iv": 0.6655, "open_interest": 0.0, "volume": 0.0, "delta": 0.5493, "gamma": 0.0188, "vega": 0.1198, "theta": -0.2324, "rho": 0.0363, "theo": 8.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "RH261127P00136000", "bid": 6.0, "bid_size": 66.0, "ask": 8.9, "ask_size": 51.0, "iv": 0.6577, "open_interest": 2.0, "volume": 0.0, "delta": -0.4519, "gamma": 0.0189, "vega": 0.1198, "theta": -0.2336, "rho": -0.0312, "theo": 7.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.69, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "RH261127C00137000", "bid": 7.5, "bid_size": 3.0, "ask": 9.7, "ask_size": 13.0, "iv": 0.7136, "open_interest": 30.0, "volume": 0.0, "delta": 0.5304, "gamma": 0.019, "vega": 0.1204, "theta": -0.2334, "rho": 0.0351, "theo": 8.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-11-04T09:31:36", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "RH261127P00137000", "bid": 5.6, "bid_size": 12.0, "ask": 10.9, "ask_size": 12.0, "iv": 0.681, "open_interest": 0.0, "volume": 0.0, "delta": -0.4709, "gamma": 0.019, "vega": 0.1204, "theta": -0.2345, "rho": -0.0324, "theo": 8.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "RH261127C00138000", "bid": 7.2, "bid_size": 3.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.7101, "open_interest": 0.0, "volume": 0.0, "delta": 0.5115, "gamma": 0.019, "vega": 0.1207, "theta": -0.2338, "rho": 0.0339, "theo": 7.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "RH261127P00138000", "bid": 4.9, "bid_size": 13.0, "ask": 12.3, "ask_size": 15.0, "iv": 0.6653, "open_interest": 5.0, "volume": 0.0, "delta": -0.4898, "gamma": 0.0191, "vega": 0.1207, "theta": -0.2348, "rho": -0.0335, "theo": 8.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T13:58:12", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "RH261127C00139000", "bid": 5.4, "bid_size": 12.0, "ask": 9.9, "ask_size": 24.0, "iv": 0.7093, "open_interest": 1.0, "volume": 0.0, "delta": 0.4927, "gamma": 0.019, "vega": 0.1207, "theta": -0.2338, "rho": 0.0328, "theo": 7.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-11-04T11:35:01", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "RH261127P00139000", "bid": 6.6, "bid_size": 10.0, "ask": 11.3, "ask_size": 14.0, "iv": 0.6478, "open_interest": 0.0, "volume": 0.0, "delta": -0.5087, "gamma": 0.0191, "vega": 0.1207, "theta": -0.2346, "rho": -0.0343, "theo": 9.442, "change": 0.0, "open": 0.0, "high": 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": "RH261127C00140000", "bid": 5.4, "bid_size": 17.0, "ask": 8.1, "ask_size": 15.0, "iv": 0.6696, "open_interest": 37.0, "volume": 0.0, "delta": 0.4741, "gamma": 0.019, "vega": 0.1205, "theta": -0.2332, "rho": 0.0316, "theo": 6.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-05T09:30:34", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "RH261127P00140000", "bid": 7.8, "bid_size": 6.0, "ask": 12.3, "ask_size": 19.0, "iv": 0.6911, "open_interest": 131.0, "volume": 0.0, "delta": -0.5275, "gamma": 0.0191, "vega": 0.1205, "theta": -0.234, "rho": -0.0359, "theo": 10.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.33, "last_trade_time": "2026-11-04T13:03:07", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "RH261127C00141000", "bid": 4.4, "bid_size": 14.0, "ask": 7.9, "ask_size": 20.0, "iv": 0.6531, "open_interest": 0.0, "volume": 0.0, "delta": 0.4556, "gamma": 0.0189, "vega": 0.12, "theta": -0.2322, "rho": 0.0304, "theo": 6.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "RH261127P00141000", "bid": 8.7, "bid_size": 3.0, "ask": 12.9, "ask_size": 6.0, "iv": 0.7039, "open_interest": 0.0, "volume": 0.0, "delta": -0.546, "gamma": 0.019, "vega": 0.1199, "theta": -0.2329, "rho": -0.037, "theo": 10.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "RH261127C00142000", "bid": 3.2, "bid_size": 8.0, "ask": 8.6, "ask_size": 9.0, "iv": 0.6643, "open_interest": 0.0, "volume": 0.0, "delta": 0.4374, "gamma": 0.0188, "vega": 0.1192, "theta": -0.2307, "rho": 0.0293, "theo": 6.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "RH261127P00142000", "bid": 8.1, "bid_size": 10.0, "ask": 15.1, "ask_size": 14.0, "iv": 0.7196, "open_interest": 1.0, "volume": 0.0, "delta": -0.5643, "gamma": 0.0189, "vega": 0.1189, "theta": -0.2313, "rho": -0.0372, "theo": 11.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.23, "last_trade_time": "2026-11-02T14:02:56", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "RH261127C00143000", "bid": 2.8, "bid_size": 9.0, "ask": 8.2, "ask_size": 23.0, "iv": 0.6613, "open_interest": 0.0, "volume": 0.0, "delta": 0.4195, "gamma": 0.0187, "vega": 0.1183, "theta": -0.2288, "rho": 0.0282, "theo": 5.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "RH261127P00143000", "bid": 9.7, "bid_size": 4.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.6237, "open_interest": 0.0, "volume": 0.0, "delta": -0.5824, "gamma": 0.0188, "vega": 0.1181, "theta": -0.2293, "rho": -0.0386, "theo": 11.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "RH261127C00144000", "bid": 2.85, "bid_size": 71.0, "ask": 6.5, "ask_size": 60.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": 0.4019, "gamma": 0.0185, "vega": 0.1171, "theta": -0.2265, "rho": 0.027, "theo": 5.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "RH261127P00144000", "bid": 11.0, "bid_size": 13.0, "ask": 12.9, "ask_size": 12.0, "iv": 0.6403, "open_interest": 0.0, "volume": 0.0, "delta": -0.6001, "gamma": 0.0186, "vega": 0.117, "theta": -0.2268, "rho": -0.0398, "theo": 12.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "RH261127C00145000", "bid": 4.5, "bid_size": 18.0, "ask": 6.1, "ask_size": 53.0, "iv": 0.7027, "open_interest": 3.0, "volume": 1.0, "delta": 0.3846, "gamma": 0.0182, "vega": 0.1157, "theta": -0.2238, "rho": 0.0259, "theo": 5.1383, "change": 0.6, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T12:55:44", "percent_change": 13.0435, "prev_day_close": 4.60000014305115}, {"option": "RH261127P00145000", "bid": 10.6, "bid_size": 25.0, "ask": 14.3, "ask_size": 22.0, "iv": 0.625, "open_interest": 0.0, "volume": 0.0, "delta": -0.6174, "gamma": 0.0184, "vega": 0.1155, "theta": -0.224, "rho": -0.0409, "theo": 13.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "RH261127C00146000", "bid": 2.45, "bid_size": 79.0, "ask": 6.5, "ask_size": 39.0, "iv": 0.6583, "open_interest": 0.0, "volume": 0.0, "delta": 0.3678, "gamma": 0.018, "vega": 0.114, "theta": -0.2207, "rho": 0.0248, "theo": 4.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "RH261127P00146000", "bid": 11.7, "bid_size": 13.0, "ask": 14.3, "ask_size": 11.0, "iv": 0.612, "open_interest": 0.0, "volume": 0.0, "delta": -0.6344, "gamma": 0.0181, "vega": 0.1134, "theta": -0.2209, "rho": -0.0407, "theo": 13.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "RH261127C00147000", "bid": 1.85, "bid_size": 21.0, "ask": 5.6, "ask_size": 18.0, "iv": 0.6171, "open_interest": 0.0, "volume": 0.0, "delta": 0.3513, "gamma": 0.0177, "vega": 0.1123, "theta": -0.2173, "rho": 0.0237, "theo": 4.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "RH261127P00147000", "bid": 12.9, "bid_size": 3.0, "ask": 16.8, "ask_size": 6.0, "iv": 0.7146, "open_interest": 0.0, "volume": 0.0, "delta": -0.6509, "gamma": 0.0178, "vega": 0.1118, "theta": -0.2174, "rho": -0.0421, "theo": 14.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "RH261127C00148000", "bid": 1.55, "bid_size": 16.0, "ask": 5.3, "ask_size": 18.0, "iv": 0.6144, "open_interest": 0.0, "volume": 0.0, "delta": 0.3353, "gamma": 0.0174, "vega": 0.1104, "theta": -0.2136, "rho": 0.0227, "theo": 4.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "RH261127P00148000", "bid": 12.6, "bid_size": 3.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.6683, "open_interest": 0.0, "volume": 0.0, "delta": -0.667, "gamma": 0.0175, "vega": 0.1101, "theta": -0.2136, "rho": -0.0432, "theo": 15.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "RH261127C00149000", "bid": 1.3, "bid_size": 51.0, "ask": 4.8, "ask_size": 45.0, "iv": 0.6026, "open_interest": 0.0, "volume": 0.0, "delta": 0.3198, "gamma": 0.017, "vega": 0.1082, "theta": -0.2097, "rho": 0.0216, "theo": 3.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "RH261127P00149000", "bid": 13.2, "bid_size": 17.0, "ask": 17.5, "ask_size": 14.0, "iv": 0.6271, "open_interest": 0.0, "volume": 0.0, "delta": -0.6827, "gamma": 0.0171, "vega": 0.1079, "theta": -0.2095, "rho": -0.044, "theo": 16.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "RH261127C00150000", "bid": 3.2, "bid_size": 29.0, "ask": 4.6, "ask_size": 42.0, "iv": 0.7074, "open_interest": 12.0, "volume": 1.0, "delta": 0.3048, "gamma": 0.0166, "vega": 0.106, "theta": -0.2055, "rho": 0.0206, "theo": 3.7386, "change": 0.8, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T15:22:07", "percent_change": 25.8065, "prev_day_close": 3.09999990463257}, {"option": "RH261127P00150000", "bid": 15.0, "bid_size": 55.0, "ask": 19.5, "ask_size": 42.0, "iv": 0.7364, "open_interest": 30.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.0168, "vega": 0.1052, "theta": -0.2052, "rho": -0.0437, "theo": 16.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-29T09:35:58", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "RH261127C00152500", "bid": 2.55, "bid_size": 30.0, "ask": 4.0, "ask_size": 46.0, "iv": 0.7046, "open_interest": 0.0, "volume": 0.0, "delta": 0.2693, "gamma": 0.0156, "vega": 0.1, "theta": -0.1941, "rho": 0.0183, "theo": 3.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "RH261127P00152500", "bid": 14.2, "bid_size": 13.0, "ask": 21.2, "ask_size": 13.0, "iv": 0.5865, "open_interest": 0.0, "volume": 0.0, "delta": -0.7336, "gamma": 0.0158, "vega": 0.0995, "theta": -0.1936, "rho": -0.0461, "theo": 18.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "RH261127C00155000", "bid": 2.25, "bid_size": 15.0, "ask": 3.2, "ask_size": 45.0, "iv": 0.7009, "open_interest": 29.0, "volume": 1.0, "delta": 0.237, "gamma": 0.0145, "vega": 0.0935, "theta": -0.1819, "rho": 0.0161, "theo": 2.6998, "change": 0.55, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T13:37:10", "percent_change": 27.5, "prev_day_close": 2.0}, {"option": "RH261127P00155000", "bid": 17.7, "bid_size": 13.0, "ask": 22.9, "ask_size": 13.0, "iv": 0.6485, "open_interest": 0.0, "volume": 0.0, "delta": -0.7661, "gamma": 0.0147, "vega": 0.0922, "theta": -0.1811, "rho": -0.0459, "theo": 20.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2000007629395}, {"option": "RH261127C00157500", "bid": 1.8, "bid_size": 27.0, "ask": 3.1, "ask_size": 41.0, "iv": 0.7203, "open_interest": 0.0, "volume": 0.0, "delta": 0.208, "gamma": 0.0134, "vega": 0.0868, "theta": -0.1693, "rho": 0.0142, "theo": 2.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "RH261127P00157500", "bid": 19.9, "bid_size": 13.0, "ask": 24.1, "ask_size": 13.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": -0.7955, "gamma": 0.0136, "vega": 0.086, "theta": -0.1682, "rho": -0.0474, "theo": 22.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "RH261127C00160000", "bid": 1.35, "bid_size": 46.0, "ask": 2.55, "ask_size": 67.0, "iv": 0.707, "open_interest": 10.0, "volume": 3.0, "delta": 0.182, "gamma": 0.0123, "vega": 0.08, "theta": -0.1566, "rho": 0.0124, "theo": 1.9439, "change": -1.375, "open": 1.5, "high": 1.6, "low": 1.4, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T12:14:09", "percent_change": -46.2185, "prev_day_close": 2.97500002384186}, {"option": "RH261127P00160000", "bid": 21.9, "bid_size": 13.0, "ask": 27.0, "ask_size": 13.0, "iv": 0.632, "open_interest": 0.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.0124, "vega": 0.0784, "theta": -0.1552, "rho": -0.047, "theo": 24.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000011444092}, {"option": "RH261127C00162500", "bid": 1.05, "bid_size": 54.0, "ask": 4.9, "ask_size": 87.0, "iv": 0.8739, "open_interest": 0.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.0112, "vega": 0.0734, "theta": -0.144, "rho": 0.0109, "theo": 1.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500004805624}, {"option": "RH261127P00162500", "bid": 24.2, "bid_size": 13.0, "ask": 29.3, "ask_size": 13.0, "iv": 0.6423, "open_interest": 0.0, "volume": 0.0, "delta": -0.8451, "gamma": 0.0114, "vega": 0.0721, "theta": -0.1425, "rho": -0.0479, "theo": 27.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "RH261127C00165000", "bid": 0.65, "bid_size": 2.0, "ask": 4.6, "ask_size": 22.0, "iv": 0.8781, "open_interest": 273.0, "volume": 0.0, "delta": 0.1386, "gamma": 0.0101, "vega": 0.067, "theta": -0.1319, "rho": 0.0095, "theo": 1.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T12:00:09", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "RH261127P00165000", "bid": 26.7, "bid_size": 18.0, "ask": 31.7, "ask_size": 8.0, "iv": 0.6734, "open_interest": 60.0, "volume": 0.0, "delta": -0.8657, "gamma": 0.0103, "vega": 0.0648, "theta": -0.1301, "rho": -0.0463, "theo": 29.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-10-29T09:37:43", "percent_change": 0.0, "prev_day_close": 34.4000005722046}, {"option": "RH261127C00167500", "bid": 0.05, "bid_size": 16.0, "ask": 1.75, "ask_size": 16.0, "iv": 0.6699, "open_interest": 0.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.0091, "vega": 0.0609, "theta": -0.1204, "rho": 0.0083, "theo": 1.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261127P00167500", "bid": 28.2, "bid_size": 4.0, "ask": 33.7, "ask_size": 3.0, "iv": 0.5334, "open_interest": 0.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.0093, "vega": 0.0593, "theta": -0.1184, "rho": -0.0468, "theo": 31.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "RH261127C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.9277, "open_interest": 223.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.0082, "vega": 0.0551, "theta": -0.1095, "rho": 0.0072, "theo": 1.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-11-04T11:57:50", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "RH261127P00170000", "bid": 30.7, "bid_size": 3.0, "ask": 36.0, "ask_size": 3.0, "iv": 0.5148, "open_interest": 3.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0084, "vega": 0.0524, "theta": -0.1072, "rho": -0.0439, "theo": 34.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.15, "last_trade_time": "2026-10-15T12:27:50", "percent_change": 0.0, "prev_day_close": 39.1500015258789}, {"option": "RH261127C00175000", "bid": 0.15, "bid_size": 6.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.7575, "open_interest": 42.0, "volume": 0.0, "delta": 0.0797, "gamma": 0.0066, "vega": 0.0449, "theta": -0.0899, "rho": 0.0055, "theo": 0.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-11-04T11:54:23", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "RH261127P00175000", "bid": 34.6, "bid_size": 4.0, "ask": 42.5, "ask_size": 3.0, "iv": 0.6628, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0068, "vega": 0.0421, "theta": -0.0876, "rho": -0.0429, "theo": 38.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "RH261127C00180000", "bid": 0.1, "bid_size": 8.0, "ask": 1.5, "ask_size": 11.0, "iv": 0.8157, "open_interest": 5.0, "volume": 0.0, "delta": 0.0605, "gamma": 0.0052, "vega": 0.0363, "theta": -0.0734, "rho": 0.0041, "theo": 0.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T11:54:23", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RH261127P00180000", "bid": 40.2, "bid_size": 10.0, "ask": 45.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0055, "vega": 0.0332, "theta": -0.0708, "rho": -0.04, "theo": 43.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "RH261127C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 3.0, "iv": 0.99, "open_interest": 1.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0042, "vega": 0.0293, "theta": -0.0597, "rho": 0.0032, "theo": 0.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T12:35:21", "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "RH261127P00185000", "bid": 45.1, "bid_size": 6.0, "ask": 50.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9607, "gamma": 0.0044, "vega": 0.0251, "theta": -0.0568, "rho": -0.0341, "theo": 48.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "RH261127C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.2326, "open_interest": 0.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0033, "vega": 0.0236, "theta": -0.0485, "rho": 0.0024, "theo": 0.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RH261127P00190000", "bid": 50.0, "bid_size": 7.0, "ask": 55.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0036, "vega": 0.0189, "theta": -0.0452, "rho": -0.0271, "theo": 53.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "RH261127C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.2973, "open_interest": 0.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0026, "vega": 0.019, "theta": -0.0394, "rho": 0.0019, "theo": 0.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RH261127P00195000", "bid": 54.9, "bid_size": 5.0, "ask": 60.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0029, "vega": 0.014, "theta": -0.0347, "rho": -0.026, "theo": 58.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4000015258789}, {"option": "RH261127C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.3593, "open_interest": 1.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0021, "vega": 0.0154, "theta": -0.0321, "rho": 0.0014, "theo": 0.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "RH261127P00200000", "bid": 59.9, "bid_size": 9.0, "ask": 66.7, "ask_size": 7.0, "iv": 0.7427, "open_interest": 3.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0024, "vega": 0.0082, "theta": -0.0272, "rho": -0.0154, "theo": 63.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.8, "last_trade_time": "2026-11-04T11:48:32", "percent_change": 0.0, "prev_day_close": 69.4500007629394}, {"option": "RH261204C00065000", "bid": 67.8, "bid_size": 3.0, "ask": 75.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0478, "theo": 72.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5999984741211}, {"option": "RH261204P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 2.2104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0015, "rho": -0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261204C00070000", "bid": 62.8, "bid_size": 3.0, "ask": 70.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0514, "theo": 67.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5999984741211}, {"option": "RH261204P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 2.025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0026, "rho": -0.0001, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261204C00075000", "bid": 57.8, "bid_size": 3.0, "ask": 65.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0029, "theta": 0.0, "rho": 0.055, "theo": 62.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "RH261204P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.8524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0029, "theta": -0.0046, "rho": -0.0003, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261204C00080000", "bid": 52.8, "bid_size": 3.0, "ask": 60.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0005, "vega": 0.005, "theta": 0.0, "rho": 0.0584, "theo": 57.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "RH261204P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.6907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0005, "vega": 0.005, "theta": -0.0078, "rho": -0.0005, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261204C00085000", "bid": 48.0, "bid_size": 1.0, "ask": 54.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0008, "vega": 0.0084, "theta": -0.0047, "rho": 0.0617, "theo": 52.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "RH261204P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 5.0, "iv": 1.3457, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0008, "vega": 0.0085, "theta": -0.0127, "rho": -0.0009, "theo": 0.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261204C00090000", "bid": 42.9, "bid_size": 2.0, "ask": 50.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0014, "vega": 0.0136, "theta": -0.0128, "rho": 0.0647, "theo": 47.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "RH261204P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.3934, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0014, "vega": 0.0136, "theta": -0.02, "rho": -0.0015, "theo": 0.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261204C00094000", "bid": 39.5, "bid_size": 11.0, "ask": 45.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.002, "vega": 0.0194, "theta": -0.0214, "rho": 0.0668, "theo": 43.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "RH261204P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.2824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.002, "vega": 0.0195, "theta": -0.0282, "rho": -0.0023, "theo": 0.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261204C00095000", "bid": 40.2, "bid_size": 6.0, "ask": 44.9, "ask_size": 5.0, "iv": 0.8273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0022, "vega": 0.0211, "theta": -0.024, "rho": 0.0673, "theo": 42.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "RH261204P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.2552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0022, "vega": 0.0211, "theta": -0.0306, "rho": -0.0025, "theo": 0.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261204C00096000", "bid": 37.1, "bid_size": 13.0, "ask": 43.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0024, "vega": 0.0229, "theta": -0.0267, "rho": 0.0678, "theo": 41.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "RH261204P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.2283, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0024, "vega": 0.023, "theta": -0.0331, "rho": -0.0028, "theo": 0.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261204C00097000", "bid": 36.1, "bid_size": 9.0, "ask": 42.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0026, "vega": 0.0249, "theta": -0.0295, "rho": 0.0682, "theo": 40.44, "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": 34.4500007629394}, {"option": "RH261204P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.2016, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0026, "vega": 0.0249, "theta": -0.0358, "rho": -0.0031, "theo": 0.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261204C00098000", "bid": 35.2, "bid_size": 10.0, "ask": 41.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0028, "vega": 0.027, "theta": -0.0325, "rho": 0.0686, "theo": 39.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6500005722046}, {"option": "RH261204P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.1751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0028, "vega": 0.0271, "theta": -0.0386, "rho": -0.0034, "theo": 0.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261204C00099000", "bid": 36.3, "bid_size": 17.0, "ask": 41.0, "ask_size": 13.0, "iv": 0.7762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0031, "vega": 0.0292, "theta": -0.0356, "rho": 0.0689, "theo": 38.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "RH261204P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.1488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0031, "vega": 0.0293, "theta": -0.0417, "rho": -0.0037, "theo": 0.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261204C00100000", "bid": 35.4, "bid_size": 13.0, "ask": 40.0, "ask_size": 13.0, "iv": 0.7699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0033, "vega": 0.0315, "theta": -0.039, "rho": 0.0693, "theo": 37.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6999988555908}, {"option": "RH261204P00100000", "bid": 0.2, "bid_size": 83.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.7378, "open_interest": 0.0, "volume": 100.0, "delta": -0.0411, "gamma": 0.0034, "vega": 0.0316, "theta": -0.0449, "rho": -0.0041, "theo": 0.4561, "change": -1.95, "open": 3.0, "high": 3.0, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:15:00", "percent_change": -79.5918, "prev_day_close": 2.45000004768372}, {"option": "RH261204C00101000", "bid": 34.5, "bid_size": 17.0, "ask": 39.0, "ask_size": 13.0, "iv": 0.7627, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0036, "vega": 0.034, "theta": -0.0424, "rho": 0.0696, "theo": 36.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "RH261204P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 11.0, "iv": 0.8603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0036, "vega": 0.034, "theta": -0.0482, "rho": -0.0045, "theo": 0.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261204C00102000", "bid": 31.5, "bid_size": 10.0, "ask": 38.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0039, "vega": 0.0366, "theta": -0.0461, "rho": 0.0698, "theo": 35.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "RH261204P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0039, "vega": 0.0368, "theta": -0.0517, "rho": -0.0049, "theo": 0.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261204C00103000", "bid": 30.6, "bid_size": 6.0, "ask": 37.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0042, "vega": 0.0393, "theta": -0.0499, "rho": 0.0701, "theo": 34.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "RH261204P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.0454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0042, "vega": 0.0394, "theta": -0.0554, "rho": -0.0054, "theo": 0.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261204C00104000", "bid": 29.7, "bid_size": 6.0, "ask": 36.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0046, "vega": 0.0422, "theta": -0.0539, "rho": 0.0703, "theo": 33.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "RH261204P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.0199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0046, "vega": 0.0422, "theta": -0.0592, "rho": -0.0059, "theo": 0.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261204C00105000", "bid": 30.7, "bid_size": 7.0, "ask": 35.2, "ask_size": 4.0, "iv": 0.7264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0049, "vega": 0.0452, "theta": -0.058, "rho": 0.0704, "theo": 32.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "RH261204P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 3.0, "iv": 0.8409, "open_interest": 0.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0049, "vega": 0.0452, "theta": -0.0632, "rho": -0.0065, "theo": 0.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500009573996}, {"option": "RH261204C00106000", "bid": 28.0, "bid_size": 11.0, "ask": 34.3, "ask_size": 5.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0053, "vega": 0.0483, "theta": -0.0623, "rho": 0.0705, "theo": 31.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "RH261204P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 4.0, "iv": 0.7231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0053, "vega": 0.0486, "theta": -0.0674, "rho": -0.007, "theo": 0.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261204C00107000", "bid": 27.1, "bid_size": 9.0, "ask": 33.4, "ask_size": 5.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0056, "vega": 0.0515, "theta": -0.0667, "rho": 0.0705, "theo": 31.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "RH261204P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 4.0, "iv": 0.7024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0057, "vega": 0.0517, "theta": -0.0717, "rho": -0.0076, "theo": 0.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261204C00108000", "bid": 28.3, "bid_size": 9.0, "ask": 32.5, "ask_size": 6.0, "iv": 0.7465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.006, "vega": 0.0548, "theta": -0.0713, "rho": 0.0705, "theo": 30.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "RH261204P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 3.0, "iv": 0.7055, "open_interest": 1.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.0061, "vega": 0.055, "theta": -0.0761, "rho": -0.0083, "theo": 1.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-03T13:55:21", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "RH261204C00109000", "bid": 27.4, "bid_size": 10.0, "ask": 31.6, "ask_size": 6.0, "iv": 0.7405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0064, "vega": 0.0583, "theta": -0.076, "rho": 0.0705, "theo": 29.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "RH261204P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 3.0, "iv": 0.7192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0065, "vega": 0.0584, "theta": -0.0807, "rho": -0.009, "theo": 1.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "RH261204C00110000", "bid": 26.6, "bid_size": 10.0, "ask": 30.7, "ask_size": 6.0, "iv": 0.7411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0069, "vega": 0.0619, "theta": -0.0808, "rho": 0.0704, "theo": 28.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "RH261204P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 4.0, "iv": 0.6412, "open_interest": 1.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0069, "vega": 0.0623, "theta": -0.0854, "rho": -0.0097, "theo": 1.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-05T09:31:55", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "RH261204C00111000", "bid": 25.8, "bid_size": 10.0, "ask": 29.8, "ask_size": 4.0, "iv": 0.7401, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0073, "vega": 0.0655, "theta": -0.0857, "rho": 0.0702, "theo": 27.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "RH261204P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 3.0, "iv": 0.6474, "open_interest": 0.0, "volume": 0.0, "delta": -0.1061, "gamma": 0.0074, "vega": 0.0657, "theta": -0.0902, "rho": -0.0105, "theo": 1.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500003576279}, {"option": "RH261204C00112000", "bid": 25.0, "bid_size": 8.0, "ask": 28.9, "ask_size": 11.0, "iv": 0.7377, "open_interest": 0.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.0078, "vega": 0.0692, "theta": -0.0907, "rho": 0.07, "theo": 26.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "RH261204P00112000", "bid": 0.05, "bid_size": 59.0, "ask": 2.0, "ask_size": 18.0, "iv": 0.6225, "open_interest": 1.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.0078, "vega": 0.0693, "theta": -0.0951, "rho": -0.0114, "theo": 1.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T12:14:04", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "RH261204C00113000", "bid": 24.2, "bid_size": 38.0, "ask": 28.0, "ask_size": 23.0, "iv": 0.734, "open_interest": 2.0, "volume": 0.0, "delta": 0.8783, "gamma": 0.0082, "vega": 0.073, "theta": -0.0958, "rho": 0.0697, "theo": 25.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-06T12:37:49", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "RH261204P00113000", "bid": 0.05, "bid_size": 6.0, "ask": 1.95, "ask_size": 3.0, "iv": 0.5978, "open_interest": 0.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0083, "vega": 0.0731, "theta": -0.1, "rho": -0.0123, "theo": 1.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RH261204C00114000", "bid": 23.4, "bid_size": 40.0, "ask": 27.2, "ask_size": 26.0, "iv": 0.7354, "open_interest": 0.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.0087, "vega": 0.0769, "theta": -0.1009, "rho": 0.0694, "theo": 24.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "RH261204P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.6344, "open_interest": 1.0, "volume": 0.0, "delta": -0.133, "gamma": 0.0087, "vega": 0.0773, "theta": -0.105, "rho": -0.0131, "theo": 1.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T11:20:16", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "RH261204C00115000", "bid": 22.6, "bid_size": 45.0, "ask": 26.3, "ask_size": 24.0, "iv": 0.7293, "open_interest": 0.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0092, "vega": 0.0807, "theta": -0.1061, "rho": 0.069, "theo": 24.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "RH261204P00115000", "bid": 1.4, "bid_size": 18.0, "ask": 2.1, "ask_size": 18.0, "iv": 0.663, "open_interest": 0.0, "volume": 2.0, "delta": -0.1431, "gamma": 0.0092, "vega": 0.081, "theta": -0.1101, "rho": -0.0141, "theo": 1.9243, "change": -2.95, "open": 2.23, "high": 2.23, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T14:39:37", "percent_change": -64.8352, "prev_day_close": 4.55000007152557}, {"option": "RH261204C00116000", "bid": 21.8, "bid_size": 38.0, "ask": 25.5, "ask_size": 24.0, "iv": 0.7279, "open_interest": 0.0, "volume": 0.0, "delta": 0.8485, "gamma": 0.0096, "vega": 0.0846, "theta": -0.1113, "rho": 0.0686, "theo": 23.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "RH261204P00116000", "bid": 1.55, "bid_size": 16.0, "ask": 2.8, "ask_size": 18.0, "iv": 0.6919, "open_interest": 0.0, "volume": 0.0, "delta": -0.1535, "gamma": 0.0097, "vega": 0.0848, "theta": -0.1152, "rho": -0.0151, "theo": 2.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "RH261204C00117000", "bid": 21.0, "bid_size": 7.0, "ask": 24.7, "ask_size": 5.0, "iv": 0.7251, "open_interest": 0.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0101, "vega": 0.0886, "theta": -0.1165, "rho": 0.0681, "theo": 22.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "RH261204P00117000", "bid": 1.2, "bid_size": 3.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.642, "open_interest": 0.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.0102, "vega": 0.0887, "theta": -0.1202, "rho": -0.0163, "theo": 2.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "RH261204C00118000", "bid": 20.3, "bid_size": 7.0, "ask": 23.9, "ask_size": 5.0, "iv": 0.7264, "open_interest": 0.0, "volume": 0.0, "delta": 0.8262, "gamma": 0.0106, "vega": 0.0925, "theta": -0.1216, "rho": 0.0675, "theo": 21.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "RH261204P00118000", "bid": 1.6, "bid_size": 5.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.7019, "open_interest": 0.0, "volume": 0.0, "delta": -0.176, "gamma": 0.0106, "vega": 0.093, "theta": -0.1253, "rho": -0.0172, "theo": 2.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "RH261204C00119000", "bid": 19.3, "bid_size": 55.0, "ask": 23.1, "ask_size": 27.0, "iv": 0.7111, "open_interest": 0.0, "volume": 0.0, "delta": 0.8143, "gamma": 0.0111, "vega": 0.0963, "theta": -0.1267, "rho": 0.0669, "theo": 20.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "RH261204P00119000", "bid": 1.75, "bid_size": 32.0, "ask": 2.85, "ask_size": 17.0, "iv": 0.6348, "open_interest": 2.0, "volume": 0.0, "delta": -0.188, "gamma": 0.0111, "vega": 0.0966, "theta": -0.1303, "rho": -0.0184, "theo": 2.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T09:53:31", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "RH261204C00120000", "bid": 18.8, "bid_size": 35.0, "ask": 22.4, "ask_size": 27.0, "iv": 0.7247, "open_interest": 0.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.0115, "vega": 0.1001, "theta": -0.1318, "rho": 0.0662, "theo": 20.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "RH261204P00120000", "bid": 2.15, "bid_size": 26.0, "ask": 3.2, "ask_size": 19.0, "iv": 0.6499, "open_interest": 4.0, "volume": 1.0, "delta": -0.2004, "gamma": 0.0116, "vega": 0.1003, "theta": -0.1353, "rho": -0.0196, "theo": 2.919, "change": -1.125, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T10:06:32", "percent_change": -24.3243, "prev_day_close": 4.62500011920929}, {"option": "RH261204C00121000", "bid": 18.1, "bid_size": 41.0, "ask": 21.7, "ask_size": 28.0, "iv": 0.7269, "open_interest": 0.0, "volume": 0.0, "delta": 0.789, "gamma": 0.012, "vega": 0.104, "theta": -0.1368, "rho": 0.0655, "theo": 19.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "RH261204P00121000", "bid": 2.2, "bid_size": 29.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.691, "open_interest": 0.0, "volume": 0.0, "delta": -0.2133, "gamma": 0.0121, "vega": 0.1041, "theta": -0.1401, "rho": -0.021, "theo": 3.1594, "change": 0.0, "open": 0.0, "high": 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": "RH261204C00122000", "bid": 17.4, "bid_size": 39.0, "ask": 21.0, "ask_size": 27.0, "iv": 0.7273, "open_interest": 1.0, "volume": 0.0, "delta": 0.7758, "gamma": 0.0125, "vega": 0.1077, "theta": -0.1416, "rho": 0.0647, "theo": 18.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.55, "last_trade_time": "2026-11-06T10:47:22", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "RH261204P00122000", "bid": 2.6, "bid_size": 43.0, "ask": 4.7, "ask_size": 29.0, "iv": 0.6927, "open_interest": 1.0, "volume": 0.0, "delta": -0.2267, "gamma": 0.0126, "vega": 0.1081, "theta": -0.1448, "rho": -0.022, "theo": 3.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.77, "last_trade_time": "2026-11-06T15:38:46", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "RH261204C00123000", "bid": 16.7, "bid_size": 9.0, "ask": 20.3, "ask_size": 13.0, "iv": 0.7264, "open_interest": 0.0, "volume": 0.0, "delta": 0.762, "gamma": 0.0129, "vega": 0.1112, "theta": -0.1463, "rho": 0.0638, "theo": 17.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4999995231628}, {"option": "RH261204P00123000", "bid": 0.7, "bid_size": 10.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.5924, "open_interest": 0.0, "volume": 0.0, "delta": -0.2406, "gamma": 0.013, "vega": 0.1115, "theta": -0.1494, "rho": -0.0234, "theo": 3.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "RH261204C00124000", "bid": 14.6, "bid_size": 18.0, "ask": 19.6, "ask_size": 4.0, "iv": 0.6637, "open_interest": 0.0, "volume": 0.0, "delta": 0.7479, "gamma": 0.0134, "vega": 0.1147, "theta": -0.1508, "rho": 0.0629, "theo": 17.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "RH261204P00124000", "bid": 2.7, "bid_size": 6.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.7219, "open_interest": 2.0, "volume": 0.0, "delta": -0.2548, "gamma": 0.0134, "vega": 0.1149, "theta": -0.1539, "rho": -0.0248, "theo": 3.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-02T09:53:31", "percent_change": 0.0, "prev_day_close": 6.299999833107}, {"option": "RH261204C00125000", "bid": 15.4, "bid_size": 6.0, "ask": 18.8, "ask_size": 6.0, "iv": 0.7208, "open_interest": 0.0, "volume": 0.0, "delta": 0.7333, "gamma": 0.0138, "vega": 0.118, "theta": -0.1552, "rho": 0.0619, "theo": 16.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "RH261204P00125000", "bid": 2.9, "bid_size": 6.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.6938, "open_interest": 6.0, "volume": 0.0, "delta": -0.2694, "gamma": 0.0139, "vega": 0.1182, "theta": -0.1581, "rho": -0.0263, "theo": 4.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-03T10:01:59", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "RH261204C00126000", "bid": 14.8, "bid_size": 6.0, "ask": 18.1, "ask_size": 7.0, "iv": 0.7205, "open_interest": 0.0, "volume": 0.0, "delta": 0.7184, "gamma": 0.0142, "vega": 0.1212, "theta": -0.1593, "rho": 0.0609, "theo": 15.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "RH261204P00126000", "bid": 3.5, "bid_size": 6.0, "ask": 6.3, "ask_size": 12.0, "iv": 0.69, "open_interest": 376.0, "volume": 0.0, "delta": -0.2844, "gamma": 0.0143, "vega": 0.1216, "theta": -0.1622, "rho": -0.0274, "theo": 4.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.84, "last_trade_time": "2026-11-05T11:48:22", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "RH261204C00127000", "bid": 12.5, "bid_size": 14.0, "ask": 17.4, "ask_size": 5.0, "iv": 0.6507, "open_interest": 0.0, "volume": 0.0, "delta": 0.7032, "gamma": 0.0145, "vega": 0.1242, "theta": -0.1633, "rho": 0.0599, "theo": 15.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "RH261204P00127000", "bid": 3.0, "bid_size": 4.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.6043, "open_interest": 0.0, "volume": 0.0, "delta": -0.2998, "gamma": 0.0146, "vega": 0.1244, "theta": -0.166, "rho": -0.0289, "theo": 4.9401, "change": 0.0, "open": 0.0, "high": 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": "RH261204C00128000", "bid": 11.9, "bid_size": 16.0, "ask": 16.8, "ask_size": 4.0, "iv": 0.6533, "open_interest": 0.0, "volume": 0.0, "delta": 0.6877, "gamma": 0.0149, "vega": 0.127, "theta": -0.1669, "rho": 0.0588, "theo": 14.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "RH261204P00128000", "bid": 2.65, "bid_size": 13.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.6459, "open_interest": 0.0, "volume": 0.0, "delta": -0.3154, "gamma": 0.015, "vega": 0.1272, "theta": -0.1696, "rho": -0.0304, "theo": 5.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "RH261204C00129000", "bid": 12.9, "bid_size": 36.0, "ask": 16.4, "ask_size": 31.0, "iv": 0.7237, "open_interest": 0.0, "volume": 0.0, "delta": 0.6718, "gamma": 0.0152, "vega": 0.1296, "theta": -0.1704, "rho": 0.0576, "theo": 13.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "RH261204P00129000", "bid": 4.5, "bid_size": 26.0, "ask": 8.1, "ask_size": 12.0, "iv": 0.7108, "open_interest": 0.0, "volume": 0.0, "delta": -0.3314, "gamma": 0.0153, "vega": 0.1298, "theta": -0.1729, "rho": -0.032, "theo": 5.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "RH261204C00130000", "bid": 12.3, "bid_size": 39.0, "ask": 15.8, "ask_size": 34.0, "iv": 0.7223, "open_interest": 0.0, "volume": 307.0, "delta": 0.6558, "gamma": 0.0155, "vega": 0.1321, "theta": -0.1735, "rho": 0.0564, "theo": 13.244, "change": 1.38, "open": 11.73, "high": 11.73, "low": 11.73, "tick": "up", "last_trade_price": 11.73, "last_trade_time": "2026-11-09T12:06:47", "percent_change": 13.3333, "prev_day_close": 10.3499999046326}, {"option": "RH261204P00130000", "bid": 5.2, "bid_size": 15.0, "ask": 7.2, "ask_size": 17.0, "iv": 0.6719, "open_interest": 4.0, "volume": 0.0, "delta": -0.3476, "gamma": 0.0156, "vega": 0.1324, "theta": -0.176, "rho": -0.0332, "theo": 6.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-06T09:58:07", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "RH261204C00131000", "bid": 11.8, "bid_size": 33.0, "ask": 14.5, "ask_size": 27.0, "iv": 0.6975, "open_interest": 0.0, "volume": 0.0, "delta": 0.6395, "gamma": 0.0158, "vega": 0.1342, "theta": -0.1764, "rho": 0.0552, "theo": 12.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "RH261204P00131000", "bid": 5.1, "bid_size": 36.0, "ask": 6.7, "ask_size": 12.0, "iv": 0.618, "open_interest": 0.0, "volume": 0.0, "delta": -0.364, "gamma": 0.0159, "vega": 0.1344, "theta": -0.1787, "rho": -0.0347, "theo": 6.4723, "change": 0.0, "open": 0.0, "high": 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": "RH261204C00132000", "bid": 11.2, "bid_size": 39.0, "ask": 13.8, "ask_size": 28.0, "iv": 0.6905, "open_interest": 1.0, "volume": 0.0, "delta": 0.6231, "gamma": 0.016, "vega": 0.1362, "theta": -0.1789, "rho": 0.054, "theo": 12.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.43, "last_trade_time": "2026-11-06T11:14:36", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "RH261204P00132000", "bid": 5.1, "bid_size": 12.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.6893, "open_interest": 0.0, "volume": 0.0, "delta": -0.3806, "gamma": 0.0162, "vega": 0.1363, "theta": -0.1812, "rho": -0.0362, "theo": 6.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "RH261204C00133000", "bid": 9.1, "bid_size": 17.0, "ask": 14.1, "ask_size": 7.0, "iv": 0.6644, "open_interest": 0.0, "volume": 0.0, "delta": 0.6065, "gamma": 0.0163, "vega": 0.1379, "theta": -0.1812, "rho": 0.0527, "theo": 11.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "RH261204P00133000", "bid": 4.9, "bid_size": 12.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.6488, "open_interest": 0.0, "volume": 0.0, "delta": -0.3973, "gamma": 0.0164, "vega": 0.138, "theta": -0.1833, "rho": -0.0379, "theo": 7.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "RH261204C00134000", "bid": 8.6, "bid_size": 44.0, "ask": 13.7, "ask_size": 12.0, "iv": 0.6699, "open_interest": 0.0, "volume": 0.0, "delta": 0.5898, "gamma": 0.0164, "vega": 0.1394, "theta": -0.1831, "rho": 0.0514, "theo": 10.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "RH261204P00134000", "bid": 6.2, "bid_size": 27.0, "ask": 8.1, "ask_size": 14.0, "iv": 0.6115, "open_interest": 0.0, "volume": 0.0, "delta": -0.4141, "gamma": 0.0166, "vega": 0.1395, "theta": -0.1852, "rho": -0.039, "theo": 7.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "RH261204C00135000", "bid": 9.4, "bid_size": 23.0, "ask": 12.7, "ask_size": 24.0, "iv": 0.699, "open_interest": 1.0, "volume": 2.0, "delta": 0.5731, "gamma": 0.0166, "vega": 0.1406, "theta": -0.1847, "rho": 0.0501, "theo": 10.4817, "change": 2.3, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-09T12:09:17", "percent_change": 27.7108, "prev_day_close": 8.29999995231628}, {"option": "RH261204P00135000", "bid": 6.6, "bid_size": 26.0, "ask": 8.9, "ask_size": 19.0, "iv": 0.6197, "open_interest": 2.0, "volume": 0.0, "delta": -0.431, "gamma": 0.0168, "vega": 0.1406, "theta": -0.1866, "rho": -0.0405, "theo": 8.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-03T13:56:20", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "RH261204C00136000", "bid": 8.9, "bid_size": 34.0, "ask": 11.6, "ask_size": 16.0, "iv": 0.6771, "open_interest": 0.0, "volume": 0.0, "delta": 0.5563, "gamma": 0.0167, "vega": 0.1415, "theta": -0.186, "rho": 0.0488, "theo": 9.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "RH261204P00136000", "bid": 6.9, "bid_size": 31.0, "ask": 11.4, "ask_size": 16.0, "iv": 0.6831, "open_interest": 0.0, "volume": 0.0, "delta": -0.4479, "gamma": 0.0169, "vega": 0.1415, "theta": -0.1878, "rho": -0.0422, "theo": 8.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "RH261204C00137000", "bid": 8.9, "bid_size": 3.0, "ask": 11.3, "ask_size": 11.0, "iv": 0.7, "open_interest": 0.0, "volume": 0.0, "delta": 0.5395, "gamma": 0.0168, "vega": 0.1422, "theta": -0.1869, "rho": 0.0474, "theo": 9.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "RH261204P00137000", "bid": 7.4, "bid_size": 5.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.6814, "open_interest": 1.0, "volume": 0.0, "delta": -0.4648, "gamma": 0.017, "vega": 0.1422, "theta": -0.1887, "rho": -0.0437, "theo": 9.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.64, "last_trade_time": "2026-10-29T14:04:44", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "RH261204C00138000", "bid": 8.3, "bid_size": 3.0, "ask": 11.7, "ask_size": 9.0, "iv": 0.725, "open_interest": 1.0, "volume": 0.0, "delta": 0.5228, "gamma": 0.0169, "vega": 0.1427, "theta": -0.1876, "rho": 0.046, "theo": 9.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-27T12:38:00", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "RH261204P00138000", "bid": 7.5, "bid_size": 6.0, "ask": 12.2, "ask_size": 6.0, "iv": 0.6574, "open_interest": 0.0, "volume": 0.0, "delta": -0.4817, "gamma": 0.017, "vega": 0.1425, "theta": -0.1893, "rho": -0.0445, "theo": 9.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.76, "last_trade_time": "2026-11-05T11:32:50", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "RH261204C00139000", "bid": 7.4, "bid_size": 4.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.7104, "open_interest": 0.0, "volume": 0.0, "delta": 0.5062, "gamma": 0.0169, "vega": 0.1429, "theta": -0.1878, "rho": 0.0447, "theo": 8.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "RH261204P00139000", "bid": 8.0, "bid_size": 5.0, "ask": 13.1, "ask_size": 8.0, "iv": 0.6674, "open_interest": 1.0, "volume": 0.0, "delta": -0.4985, "gamma": 0.0171, "vega": 0.1427, "theta": -0.1895, "rho": -0.0459, "theo": 10.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-30T10:49:15", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "RH261204C00140000", "bid": 7.1, "bid_size": 12.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.6773, "open_interest": 7.0, "volume": 0.0, "delta": 0.4897, "gamma": 0.0169, "vega": 0.1429, "theta": -0.1878, "rho": 0.0434, "theo": 8.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-10-29T09:37:46", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "RH261204P00140000", "bid": 8.6, "bid_size": 4.0, "ask": 11.7, "ask_size": 3.0, "iv": 0.5991, "open_interest": 5.0, "volume": 0.0, "delta": -0.5152, "gamma": 0.0171, "vega": 0.1426, "theta": -0.1894, "rho": -0.0475, "theo": 10.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-10-27T09:30:03", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "RH261204C00141000", "bid": 6.7, "bid_size": 3.0, "ask": 9.4, "ask_size": 9.0, "iv": 0.6781, "open_interest": 0.0, "volume": 0.0, "delta": 0.4734, "gamma": 0.0169, "vega": 0.1426, "theta": -0.1875, "rho": 0.042, "theo": 7.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "RH261204P00141000", "bid": 9.2, "bid_size": 9.0, "ask": 14.3, "ask_size": 13.0, "iv": 0.67, "open_interest": 0.0, "volume": 0.0, "delta": -0.5317, "gamma": 0.017, "vega": 0.1423, "theta": -0.189, "rho": -0.049, "theo": 11.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "RH261204C00142000", "bid": 6.9, "bid_size": 3.0, "ask": 9.7, "ask_size": 10.0, "iv": 0.7235, "open_interest": 0.0, "volume": 0.0, "delta": 0.4572, "gamma": 0.0168, "vega": 0.1421, "theta": -0.1869, "rho": 0.0406, "theo": 7.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "RH261204P00142000", "bid": 9.8, "bid_size": 6.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": -0.548, "gamma": 0.017, "vega": 0.1417, "theta": -0.1883, "rho": -0.05, "theo": 12.1873, "change": 0.0, "open": 0.0, "high": 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": "RH261204C00143000", "bid": 6.3, "bid_size": 4.0, "ask": 9.7, "ask_size": 9.0, "iv": 0.7294, "open_interest": 0.0, "volume": 0.0, "delta": 0.4412, "gamma": 0.0167, "vega": 0.1413, "theta": -0.186, "rho": 0.0393, "theo": 6.9954, "change": 0.0, "open": 0.0, "high": 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": "RH261204P00143000", "bid": 10.4, "bid_size": 5.0, "ask": 14.3, "ask_size": 3.0, "iv": 0.6254, "open_interest": 0.0, "volume": 0.0, "delta": -0.5642, "gamma": 0.0169, "vega": 0.1406, "theta": -0.1873, "rho": -0.0506, "theo": 12.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "RH261204C00144000", "bid": 5.2, "bid_size": 10.0, "ask": 9.3, "ask_size": 9.0, "iv": 0.7024, "open_interest": 0.0, "volume": 0.0, "delta": 0.4255, "gamma": 0.0166, "vega": 0.1404, "theta": -0.1849, "rho": 0.038, "theo": 6.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "RH261204P00144000", "bid": 11.5, "bid_size": 4.0, "ask": 14.7, "ask_size": 3.0, "iv": 0.6332, "open_interest": 0.0, "volume": 0.0, "delta": -0.5801, "gamma": 0.0168, "vega": 0.1398, "theta": -0.186, "rho": -0.0522, "theo": 13.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "RH261204C00145000", "bid": 5.9, "bid_size": 18.0, "ask": 7.8, "ask_size": 20.0, "iv": 0.6992, "open_interest": 1.0, "volume": 0.0, "delta": 0.41, "gamma": 0.0164, "vega": 0.1392, "theta": -0.1834, "rho": 0.0367, "theo": 6.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T14:25:26", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "RH261204P00145000", "bid": 11.8, "bid_size": 5.0, "ask": 14.9, "ask_size": 3.0, "iv": 0.6038, "open_interest": 0.0, "volume": 0.0, "delta": -0.5958, "gamma": 0.0166, "vega": 0.1387, "theta": -0.1845, "rho": -0.0535, "theo": 14.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "RH261204C00146000", "bid": 4.4, "bid_size": 14.0, "ask": 7.6, "ask_size": 9.0, "iv": 0.6622, "open_interest": 3.0, "volume": 0.0, "delta": 0.3948, "gamma": 0.0163, "vega": 0.1379, "theta": -0.1818, "rho": 0.0353, "theo": 5.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.61, "last_trade_time": "2026-11-05T14:20:40", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "RH261204P00146000", "bid": 12.3, "bid_size": 5.0, "ask": 15.8, "ask_size": 2.0, "iv": 0.6055, "open_interest": 0.0, "volume": 0.0, "delta": -0.6112, "gamma": 0.0165, "vega": 0.1373, "theta": -0.1828, "rho": -0.0544, "theo": 14.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "RH261204C00147000", "bid": 4.9, "bid_size": 3.0, "ask": 7.8, "ask_size": 6.0, "iv": 0.7112, "open_interest": 0.0, "volume": 0.0, "delta": 0.3799, "gamma": 0.0161, "vega": 0.1363, "theta": -0.1799, "rho": 0.034, "theo": 5.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "RH261204P00147000", "bid": 12.9, "bid_size": 7.0, "ask": 16.5, "ask_size": 3.0, "iv": 0.6023, "open_interest": 0.0, "volume": 0.0, "delta": -0.6263, "gamma": 0.0163, "vega": 0.135, "theta": -0.1808, "rho": -0.0549, "theo": 15.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "RH261204C00148000", "bid": 2.7, "bid_size": 7.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.6606, "open_interest": 0.0, "volume": 0.0, "delta": 0.3653, "gamma": 0.0158, "vega": 0.1346, "theta": -0.1777, "rho": 0.0328, "theo": 5.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "RH261204P00148000", "bid": 13.6, "bid_size": 7.0, "ask": 17.7, "ask_size": 3.0, "iv": 0.6208, "open_interest": 0.0, "volume": 0.0, "delta": -0.641, "gamma": 0.0161, "vega": 0.1335, "theta": -0.1786, "rho": -0.0559, "theo": 16.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "RH261204C00149000", "bid": 2.4, "bid_size": 12.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.6449, "open_interest": 0.0, "volume": 0.0, "delta": 0.3511, "gamma": 0.0156, "vega": 0.1328, "theta": -0.1754, "rho": 0.0316, "theo": 5.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "RH261204P00149000", "bid": 14.7, "bid_size": 4.0, "ask": 17.6, "ask_size": 2.0, "iv": 0.604, "open_interest": 0.0, "volume": 0.0, "delta": -0.6555, "gamma": 0.0158, "vega": 0.1318, "theta": -0.1762, "rho": -0.0573, "theo": 16.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "RH261204C00150000", "bid": 2.9, "bid_size": 62.0, "ask": 6.0, "ask_size": 24.0, "iv": 0.6354, "open_interest": 30.0, "volume": 0.0, "delta": 0.3372, "gamma": 0.0154, "vega": 0.1308, "theta": -0.1729, "rho": 0.0304, "theo": 4.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T14:25:26", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "RH261204P00150000", "bid": 15.6, "bid_size": 6.0, "ask": 18.4, "ask_size": 3.0, "iv": 0.613, "open_interest": 0.0, "volume": 0.0, "delta": -0.6696, "gamma": 0.0156, "vega": 0.1297, "theta": -0.1736, "rho": -0.0583, "theo": 17.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "RH261204C00152500", "bid": 3.3, "bid_size": 8.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.6897, "open_interest": 0.0, "volume": 0.0, "delta": 0.3041, "gamma": 0.0147, "vega": 0.1252, "theta": -0.1659, "rho": 0.0275, "theo": 4.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "RH261204P00152500", "bid": 16.8, "bid_size": 14.0, "ask": 20.3, "ask_size": 13.0, "iv": 0.5837, "open_interest": 2.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0149, "vega": 0.1233, "theta": -0.1664, "rho": -0.0589, "theo": 19.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.94, "last_trade_time": "2026-11-06T15:30:52", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "RH261204C00155000", "bid": 3.0, "bid_size": 3.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.693, "open_interest": 3.0, "volume": 0.0, "delta": 0.2733, "gamma": 0.0139, "vega": 0.1191, "theta": -0.1581, "rho": 0.0248, "theo": 3.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-10-26T10:54:03", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "RH261204P00155000", "bid": 18.6, "bid_size": 7.0, "ask": 24.2, "ask_size": 3.0, "iv": 0.6603, "open_interest": 0.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.0142, "vega": 0.1175, "theta": -0.1584, "rho": -0.0614, "theo": 21.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "RH261204C00157500", "bid": 0.75, "bid_size": 78.0, "ask": 4.4, "ask_size": 22.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": 0.2449, "gamma": 0.0131, "vega": 0.1125, "theta": -0.1498, "rho": 0.0222, "theo": 3.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "RH261204P00157500", "bid": 20.5, "bid_size": 15.0, "ask": 24.3, "ask_size": 13.0, "iv": 0.561, "open_interest": 0.0, "volume": 0.0, "delta": -0.7634, "gamma": 0.0133, "vega": 0.1096, "theta": -0.1498, "rho": -0.0608, "theo": 23.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "RH261204C00160000", "bid": 1.95, "bid_size": 46.0, "ask": 6.5, "ask_size": 37.0, "iv": 0.8049, "open_interest": 2.0, "volume": 1.0, "delta": 0.2189, "gamma": 0.0122, "vega": 0.1058, "theta": -0.1411, "rho": 0.0199, "theo": 2.7412, "change": 0.365, "open": 2.59, "high": 2.59, "low": 2.59, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-11-09T15:34:30", "percent_change": 16.4045, "prev_day_close": 2.22500002384186}, {"option": "RH261204P00160000", "bid": 22.5, "bid_size": 16.0, "ask": 26.4, "ask_size": 13.0, "iv": 0.5485, "open_interest": 0.0, "volume": 0.0, "delta": -0.7899, "gamma": 0.0125, "vega": 0.1033, "theta": -0.1409, "rho": -0.0625, "theo": 25.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7500009536743}, {"option": "RH261204C00162500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.6025, "open_interest": 0.0, "volume": 0.0, "delta": 0.1953, "gamma": 0.0114, "vega": 0.0988, "theta": -0.1323, "rho": 0.0178, "theo": 2.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "RH261204P00162500", "bid": 24.5, "bid_size": 14.0, "ask": 28.7, "ask_size": 10.0, "iv": 0.537, "open_interest": 0.0, "volume": 0.0, "delta": -0.814, "gamma": 0.0117, "vega": 0.0949, "theta": -0.1318, "rho": -0.061, "theo": 27.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000011444092}, {"option": "RH261204C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.6377, "open_interest": 1.0, "volume": 0.0, "delta": 0.1739, "gamma": 0.0105, "vega": 0.092, "theta": -0.1235, "rho": 0.0159, "theo": 2.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-10-27T15:27:17", "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "RH261204P00165000", "bid": 27.4, "bid_size": 4.0, "ask": 30.9, "ask_size": 3.0, "iv": 0.5777, "open_interest": 0.0, "volume": 0.0, "delta": -0.836, "gamma": 0.0108, "vega": 0.0886, "theta": -0.1228, "rho": -0.0623, "theo": 29.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1999988555908}, {"option": "RH261204C00167500", "bid": 0.4, "bid_size": 8.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.7768, "open_interest": 0.0, "volume": 0.0, "delta": 0.1547, "gamma": 0.0097, "vega": 0.0852, "theta": -0.1148, "rho": 0.0141, "theo": 1.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999999403954}, {"option": "RH261204P00167500", "bid": 29.6, "bid_size": 4.0, "ask": 35.0, "ask_size": 4.0, "iv": 0.6972, "open_interest": 0.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.01, "vega": 0.0802, "theta": -0.1138, "rho": -0.0594, "theo": 32.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "RH261204C00170000", "bid": 0.85, "bid_size": 2.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.8354, "open_interest": 225.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0089, "vega": 0.0787, "theta": -0.1064, "rho": 0.0126, "theo": 1.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T10:21:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261204P00170000", "bid": 31.7, "bid_size": 4.0, "ask": 37.3, "ask_size": 3.0, "iv": 0.6919, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0092, "vega": 0.0739, "theta": -0.1053, "rho": -0.0599, "theo": 34.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "RH261204C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.8576, "open_interest": 2.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0074, "vega": 0.0665, "theta": -0.0906, "rho": 0.0099, "theo": 1.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-29T10:11:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261204P00175000", "bid": 36.6, "bid_size": 3.0, "ask": 40.5, "ask_size": 3.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0078, "vega": 0.0598, "theta": -0.0893, "rho": -0.0545, "theo": 39.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5999984741211}, {"option": "RH261204C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.9208, "open_interest": 2.0, "volume": 0.0, "delta": 0.0851, "gamma": 0.0062, "vega": 0.0558, "theta": -0.0764, "rho": 0.0078, "theo": 0.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T10:19:36", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "RH261204P00180000", "bid": 39.9, "bid_size": 4.0, "ask": 46.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0066, "vega": 0.0481, "theta": -0.0751, "rho": -0.0481, "theo": 43.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3000011444092}, {"option": "RH261204C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.9809, "open_interest": 0.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0051, "vega": 0.0465, "theta": -0.0641, "rho": 0.0061, "theo": 0.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "RH261204P00185000", "bid": 44.7, "bid_size": 4.0, "ask": 51.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0055, "vega": 0.0385, "theta": -0.0623, "rho": -0.0466, "theo": 48.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "RH261204C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.0382, "open_interest": 13.0, "volume": 0.0, "delta": 0.0527, "gamma": 0.0041, "vega": 0.0385, "theta": -0.0536, "rho": 0.0048, "theo": 0.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-29T14:33:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261204P00190000", "bid": 49.5, "bid_size": 4.0, "ask": 56.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0045, "vega": 0.0276, "theta": -0.052, "rho": -0.0369, "theo": 53.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "RH261204C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.093, "open_interest": 0.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0034, "vega": 0.0319, "theta": -0.0446, "rho": 0.0038, "theo": 0.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261204P00195000", "bid": 54.4, "bid_size": 3.0, "ask": 61.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.004, "vega": 0.0198, "theta": -0.0416, "rho": -0.0276, "theo": 58.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0999984741211}, {"option": "RH261204C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.8241, "open_interest": 0.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0028, "vega": 0.0264, "theta": -0.0372, "rho": 0.003, "theo": 0.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RH261204P00200000", "bid": 59.3, "bid_size": 4.0, "ask": 66.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0033, "vega": 0.0126, "theta": -0.0318, "rho": -0.0155, "theo": 63.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0499992370606}, {"option": "RH261211C00075000", "bid": 57.9, "bid_size": 3.0, "ask": 66.7, "ask_size": 3.0, "iv": 1.2045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0007, "vega": 0.0098, "theta": -0.0062, "rho": 0.0479, "theo": 61.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5500011444092}, {"option": "RH261211P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 39.0, "iv": 1.6334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0006, "vega": 0.0096, "theta": -0.0129, "rho": -0.0011, "theo": 0.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "RH261211C00080000", "bid": 53.1, "bid_size": 1.0, "ask": 61.5, "ask_size": 1.0, "iv": 1.0875, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.001, "vega": 0.015, "theta": -0.0132, "rho": 0.0575, "theo": 56.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "RH261211P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.4903, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.001, "vega": 0.0149, "theta": -0.0195, "rho": -0.0019, "theo": 0.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261211C00085000", "bid": 48.2, "bid_size": 6.0, "ask": 56.5, "ask_size": 6.0, "iv": 0.9921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0016, "vega": 0.0222, "theta": -0.0226, "rho": 0.0655, "theo": 51.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "RH261211P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3054, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0016, "vega": 0.0221, "theta": -0.0285, "rho": -0.003, "theo": 0.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261211C00090000", "bid": 45.2, "bid_size": 8.0, "ask": 51.4, "ask_size": 10.0, "iv": 1.0914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0023, "vega": 0.0317, "theta": -0.0348, "rho": 0.0717, "theo": 47.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4499988555908}, {"option": "RH261211P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 16.0, "iv": 0.851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0023, "vega": 0.0316, "theta": -0.0401, "rho": -0.0046, "theo": 0.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "RH261211C00094000", "bid": 40.0, "bid_size": 6.0, "ask": 48.0, "ask_size": 10.0, "iv": 0.9456, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.003, "vega": 0.0411, "theta": -0.0465, "rho": 0.0755, "theo": 43.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "RH261211P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.1292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.003, "vega": 0.041, "theta": -0.0515, "rho": -0.0064, "theo": 0.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261211C00095000", "bid": 39.0, "bid_size": 10.0, "ask": 47.0, "ask_size": 10.0, "iv": 0.9238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0032, "vega": 0.0436, "theta": -0.0497, "rho": 0.0763, "theo": 42.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "RH261211P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.8383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0032, "vega": 0.0436, "theta": -0.0546, "rho": -0.0069, "theo": 0.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "RH261211C00096000", "bid": 37.9, "bid_size": 9.0, "ask": 46.1, "ask_size": 10.0, "iv": 0.9021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0034, "vega": 0.0464, "theta": -0.053, "rho": 0.0771, "theo": 41.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "RH261211P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.0813, "open_interest": 0.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0034, "vega": 0.0464, "theta": -0.0578, "rho": -0.0074, "theo": 0.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261211C00097000", "bid": 37.9, "bid_size": 6.0, "ask": 45.2, "ask_size": 10.0, "iv": 0.9706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0037, "vega": 0.0492, "theta": -0.0564, "rho": 0.0778, "theo": 40.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "RH261211P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.0576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0037, "vega": 0.0491, "theta": -0.0611, "rho": -0.008, "theo": 0.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261211C00098000", "bid": 36.0, "bid_size": 11.0, "ask": 43.2, "ask_size": 9.0, "iv": 0.7834, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0039, "vega": 0.052, "theta": -0.0599, "rho": 0.0783, "theo": 39.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "RH261211P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.0342, "open_interest": 0.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0039, "vega": 0.052, "theta": -0.0645, "rho": -0.0086, "theo": 1.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261211C00099000", "bid": 37.0, "bid_size": 14.0, "ask": 42.3, "ask_size": 12.0, "iv": 0.94, "open_interest": 0.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0041, "vega": 0.055, "theta": -0.0635, "rho": 0.0788, "theo": 38.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7500009536743}, {"option": "RH261211P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.8814, "open_interest": 0.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0041, "vega": 0.0549, "theta": -0.068, "rho": -0.0093, "theo": 1.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261211C00100000", "bid": 36.0, "bid_size": 15.0, "ask": 42.5, "ask_size": 14.0, "iv": 0.9986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0044, "vega": 0.058, "theta": -0.0672, "rho": 0.0794, "theo": 37.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "RH261211P00100000", "bid": 0.1, "bid_size": 66.0, "ask": 2.1, "ask_size": 83.0, "iv": 0.7849, "open_interest": 85.0, "volume": 1.0, "delta": -0.0761, "gamma": 0.0044, "vega": 0.058, "theta": -0.0716, "rho": -0.01, "theo": 1.2073, "change": -0.1, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T10:19:47", "percent_change": -6.89655, "prev_day_close": 1.45000001788139}, {"option": "RH261211C00101000", "bid": 35.0, "bid_size": 11.0, "ask": 40.3, "ask_size": 11.0, "iv": 0.8951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.0046, "vega": 0.0612, "theta": -0.071, "rho": 0.0798, "theo": 37.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "RH261211P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.9648, "open_interest": 0.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0046, "vega": 0.0612, "theta": -0.0753, "rho": -0.0106, "theo": 1.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500009573996}, {"option": "RH261211C00102000", "bid": 34.0, "bid_size": 6.0, "ask": 40.0, "ask_size": 11.0, "iv": 0.9197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0049, "vega": 0.0644, "theta": -0.0749, "rho": 0.08, "theo": 36.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "RH261211P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0049, "vega": 0.0644, "theta": -0.0791, "rho": -0.0114, "theo": 1.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500000037253}, {"option": "RH261211C00103000", "bid": 33.2, "bid_size": 9.0, "ask": 39.0, "ask_size": 6.0, "iv": 0.9096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.0052, "vega": 0.0677, "theta": -0.0788, "rho": 0.0803, "theo": 35.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "RH261211P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.9193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0052, "vega": 0.0677, "theta": -0.0829, "rho": -0.0122, "theo": 1.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500001192093}, {"option": "RH261211C00104000", "bid": 32.3, "bid_size": 9.0, "ask": 38.2, "ask_size": 11.0, "iv": 0.9051, "open_interest": 0.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0054, "vega": 0.071, "theta": -0.0828, "rho": 0.0805, "theo": 34.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "RH261211P00104000", "bid": 0.05, "bid_size": 35.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.8998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0054, "vega": 0.071, "theta": -0.0868, "rho": -0.0131, "theo": 1.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499996423721}, {"option": "RH261211C00105000", "bid": 31.4, "bid_size": 8.0, "ask": 37.4, "ask_size": 11.0, "iv": 0.8999, "open_interest": 0.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0057, "vega": 0.0744, "theta": -0.0868, "rho": 0.0807, "theo": 33.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "RH261211P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.7781, "open_interest": 62.0, "volume": 0.0, "delta": -0.1065, "gamma": 0.0057, "vega": 0.0744, "theta": -0.0907, "rho": -0.014, "theo": 1.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-11-05T14:51:41", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "RH261211C00106000", "bid": 31.0, "bid_size": 9.0, "ask": 36.3, "ask_size": 6.0, "iv": 0.9051, "open_interest": 0.0, "volume": 0.0, "delta": 0.8845, "gamma": 0.006, "vega": 0.0778, "theta": -0.0909, "rho": 0.0807, "theo": 32.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "RH261211P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.8521, "open_interest": 0.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.006, "vega": 0.0779, "theta": -0.0947, "rho": -0.0147, "theo": 1.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5750000923872}, {"option": "RH261211C00107000", "bid": 30.0, "bid_size": 8.0, "ask": 35.5, "ask_size": 11.0, "iv": 0.8927, "open_interest": 0.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.0063, "vega": 0.0814, "theta": -0.0951, "rho": 0.0807, "theo": 31.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "RH261211P00107000", "bid": 0.8, "bid_size": 8.0, "ask": 6.3, "ask_size": 7.0, "iv": 0.9504, "open_interest": 0.0, "volume": 0.0, "delta": -0.1207, "gamma": 0.0063, "vega": 0.0814, "theta": -0.0988, "rho": -0.0158, "theo": 2.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "RH261211C00108000", "bid": 29.0, "bid_size": 8.0, "ask": 34.8, "ask_size": 11.0, "iv": 0.8852, "open_interest": 0.0, "volume": 0.0, "delta": 0.8697, "gamma": 0.0066, "vega": 0.0849, "theta": -0.0992, "rho": 0.0807, "theo": 30.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "RH261211P00108000", "bid": 0.95, "bid_size": 7.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.8608, "open_interest": 0.0, "volume": 0.0, "delta": -0.1283, "gamma": 0.0066, "vega": 0.0849, "theta": -0.1028, "rho": -0.0167, "theo": 2.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "RH261211C00109000", "bid": 28.0, "bid_size": 21.0, "ask": 33.6, "ask_size": 23.0, "iv": 0.8511, "open_interest": 0.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0069, "vega": 0.0884, "theta": -0.1034, "rho": 0.0806, "theo": 30.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "RH261211P00109000", "bid": 1.15, "bid_size": 49.0, "ask": 4.4, "ask_size": 57.0, "iv": 0.8218, "open_interest": 0.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.0069, "vega": 0.0884, "theta": -0.1069, "rho": -0.0178, "theo": 2.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8249998986721}, {"option": "RH261211C00110000", "bid": 27.1, "bid_size": 23.0, "ask": 32.7, "ask_size": 27.0, "iv": 0.8381, "open_interest": 0.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.0072, "vega": 0.092, "theta": -0.1076, "rho": 0.0804, "theo": 29.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "RH261211P00110000", "bid": 1.25, "bid_size": 61.0, "ask": 4.2, "ask_size": 53.0, "iv": 0.794, "open_interest": 0.0, "volume": 1.0, "delta": -0.1444, "gamma": 0.0072, "vega": 0.0921, "theta": -0.111, "rho": -0.0189, "theo": 2.5687, "change": 0.11, "open": 3.26, "high": 3.26, "low": 3.26, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-11-09T10:19:47", "percent_change": 3.49206, "prev_day_close": 3.14999997615814}, {"option": "RH261211C00111000", "bid": 26.3, "bid_size": 26.0, "ask": 32.5, "ask_size": 26.0, "iv": 0.8642, "open_interest": 0.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.0075, "vega": 0.0956, "theta": -0.1118, "rho": 0.0802, "theo": 28.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "RH261211P00111000", "bid": 0.95, "bid_size": 66.0, "ask": 6.6, "ask_size": 65.0, "iv": 0.877, "open_interest": 0.0, "volume": 0.0, "delta": -0.1529, "gamma": 0.0075, "vega": 0.0957, "theta": -0.1151, "rho": -0.0198, "theo": 2.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "RH261211C00112000", "bid": 26.0, "bid_size": 11.0, "ask": 31.5, "ask_size": 6.0, "iv": 0.8732, "open_interest": 0.0, "volume": 0.0, "delta": 0.8363, "gamma": 0.0078, "vega": 0.0992, "theta": -0.1159, "rho": 0.0799, "theo": 27.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7000007629395}, {"option": "RH261211P00112000", "bid": 0.25, "bid_size": 10.0, "ask": 5.4, "ask_size": 9.0, "iv": 0.7598, "open_interest": 0.0, "volume": 0.0, "delta": -0.1618, "gamma": 0.0078, "vega": 0.0993, "theta": -0.1191, "rho": -0.021, "theo": 2.95, "change": 0.0, "open": 0.0, "high": 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": "RH261211C00113000", "bid": 25.0, "bid_size": 6.0, "ask": 30.6, "ask_size": 8.0, "iv": 0.8534, "open_interest": 0.0, "volume": 0.0, "delta": 0.8272, "gamma": 0.0081, "vega": 0.1028, "theta": -0.1201, "rho": 0.0795, "theo": 26.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "RH261211P00113000", "bid": 1.65, "bid_size": 7.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.7722, "open_interest": 0.0, "volume": 0.0, "delta": -0.1709, "gamma": 0.0081, "vega": 0.1028, "theta": -0.1232, "rho": -0.0223, "theo": 3.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "RH261211C00114000", "bid": 24.6, "bid_size": 30.0, "ask": 29.5, "ask_size": 21.0, "iv": 0.8513, "open_interest": 0.0, "volume": 0.0, "delta": 0.8178, "gamma": 0.0084, "vega": 0.1062, "theta": -0.1242, "rho": 0.0792, "theo": 26.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "RH261211P00114000", "bid": 0.55, "bid_size": 63.0, "ask": 4.6, "ask_size": 54.0, "iv": 0.6902, "open_interest": 0.0, "volume": 0.0, "delta": -0.1803, "gamma": 0.0084, "vega": 0.1063, "theta": -0.1272, "rho": -0.0235, "theo": 3.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "RH261211C00115000", "bid": 23.3, "bid_size": 29.0, "ask": 28.7, "ask_size": 29.0, "iv": 0.8222, "open_interest": 0.0, "volume": 0.0, "delta": 0.808, "gamma": 0.0087, "vega": 0.1098, "theta": -0.1282, "rho": 0.0787, "theo": 25.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "RH261211P00115000", "bid": 2.2, "bid_size": 51.0, "ask": 4.7, "ask_size": 59.0, "iv": 0.7523, "open_interest": 0.0, "volume": 1.0, "delta": -0.1901, "gamma": 0.0087, "vega": 0.11, "theta": -0.1311, "rho": -0.0246, "theo": 3.602, "change": -0.15, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T10:55:45", "percent_change": -3.22581, "prev_day_close": 4.65000009536743}, {"option": "RH261211C00116000", "bid": 22.5, "bid_size": 26.0, "ask": 28.0, "ask_size": 29.0, "iv": 0.8191, "open_interest": 0.0, "volume": 0.0, "delta": 0.798, "gamma": 0.009, "vega": 0.1132, "theta": -0.1322, "rho": 0.0782, "theo": 24.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "RH261211P00116000", "bid": 1.95, "bid_size": 69.0, "ask": 7.3, "ask_size": 65.0, "iv": 0.832, "open_interest": 0.0, "volume": 0.0, "delta": -0.2001, "gamma": 0.009, "vega": 0.1134, "theta": -0.135, "rho": -0.0259, "theo": 3.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "RH261211C00117000", "bid": 22.0, "bid_size": 6.0, "ask": 27.3, "ask_size": 6.0, "iv": 0.8277, "open_interest": 0.0, "volume": 0.0, "delta": 0.7878, "gamma": 0.0093, "vega": 0.1167, "theta": -0.1361, "rho": 0.0776, "theo": 23.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "RH261211P00117000", "bid": 2.6, "bid_size": 8.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.8426, "open_interest": 2.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.0093, "vega": 0.1168, "theta": -0.1388, "rho": -0.0273, "theo": 4.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T10:56:57", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "RH261211C00118000", "bid": 21.0, "bid_size": 6.0, "ask": 26.6, "ask_size": 7.0, "iv": 0.8146, "open_interest": 0.0, "volume": 0.0, "delta": 0.7772, "gamma": 0.0096, "vega": 0.1201, "theta": -0.14, "rho": 0.077, "theo": 23.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "RH261211P00118000", "bid": 3.1, "bid_size": 7.0, "ask": 7.6, "ask_size": 8.0, "iv": 0.8416, "open_interest": 0.0, "volume": 0.0, "delta": -0.221, "gamma": 0.0096, "vega": 0.1202, "theta": -0.1426, "rho": -0.0288, "theo": 4.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "RH261211C00119000", "bid": 20.3, "bid_size": 9.0, "ask": 25.9, "ask_size": 6.0, "iv": 0.813, "open_interest": 0.0, "volume": 0.0, "delta": 0.7664, "gamma": 0.0099, "vega": 0.1233, "theta": -0.1437, "rho": 0.0763, "theo": 22.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "RH261211P00119000", "bid": 2.85, "bid_size": 12.0, "ask": 7.7, "ask_size": 8.0, "iv": 0.81, "open_interest": 0.0, "volume": 0.0, "delta": -0.2318, "gamma": 0.0099, "vega": 0.1234, "theta": -0.1462, "rho": -0.0302, "theo": 4.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "RH261211C00120000", "bid": 20.0, "bid_size": 9.0, "ask": 25.2, "ask_size": 6.0, "iv": 0.826, "open_interest": 0.0, "volume": 0.0, "delta": 0.7553, "gamma": 0.0102, "vega": 0.1265, "theta": -0.1473, "rho": 0.0756, "theo": 21.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "RH261211P00120000", "bid": 2.85, "bid_size": 8.0, "ask": 6.9, "ask_size": 18.0, "iv": 0.7531, "open_interest": 2.0, "volume": 0.0, "delta": -0.243, "gamma": 0.0102, "vega": 0.1267, "theta": -0.1497, "rho": -0.0313, "theo": 4.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-03T09:59:25", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "RH261211C00121000", "bid": 19.0, "bid_size": 6.0, "ask": 24.5, "ask_size": 6.0, "iv": 0.811, "open_interest": 0.0, "volume": 0.0, "delta": 0.744, "gamma": 0.0104, "vega": 0.1296, "theta": -0.1508, "rho": 0.0748, "theo": 21.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "RH261211P00121000", "bid": 3.6, "bid_size": 5.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.8068, "open_interest": 0.0, "volume": 0.0, "delta": -0.2543, "gamma": 0.0105, "vega": 0.1298, "theta": -0.1531, "rho": -0.0329, "theo": 5.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "RH261211C00122000", "bid": 18.2, "bid_size": 11.0, "ask": 23.9, "ask_size": 10.0, "iv": 0.8068, "open_interest": 0.0, "volume": 0.0, "delta": 0.7324, "gamma": 0.0107, "vega": 0.1326, "theta": -0.1542, "rho": 0.074, "theo": 20.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "RH261211P00122000", "bid": 4.0, "bid_size": 26.0, "ask": 7.0, "ask_size": 40.0, "iv": 0.7505, "open_interest": 6.0, "volume": 0.0, "delta": -0.2659, "gamma": 0.0107, "vega": 0.1328, "theta": -0.1564, "rho": -0.0344, "theo": 5.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-06T10:45:54", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "RH261211C00123000", "bid": 17.5, "bid_size": 11.0, "ask": 23.3, "ask_size": 11.0, "iv": 0.8055, "open_interest": 0.0, "volume": 0.0, "delta": 0.7206, "gamma": 0.011, "vega": 0.1355, "theta": -0.1574, "rho": 0.0731, "theo": 19.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "RH261211P00123000", "bid": 4.3, "bid_size": 4.0, "ask": 7.2, "ask_size": 8.0, "iv": 0.7432, "open_interest": 0.0, "volume": 0.0, "delta": -0.2777, "gamma": 0.011, "vega": 0.1356, "theta": -0.1595, "rho": -0.036, "theo": 5.8704, "change": 0.0, "open": 0.0, "high": 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": "RH261211C00124000", "bid": 17.9, "bid_size": 10.0, "ask": 21.9, "ask_size": 6.0, "iv": 0.814, "open_interest": 0.0, "volume": 0.0, "delta": 0.7086, "gamma": 0.0112, "vega": 0.1383, "theta": -0.1605, "rho": 0.0723, "theo": 19.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "RH261211P00124000", "bid": 3.6, "bid_size": 9.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.775, "open_interest": 0.0, "volume": 0.0, "delta": -0.2897, "gamma": 0.0112, "vega": 0.1384, "theta": -0.1625, "rho": -0.0375, "theo": 6.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "RH261211C00125000", "bid": 16.3, "bid_size": 10.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.8038, "open_interest": 0.0, "volume": 0.0, "delta": 0.6965, "gamma": 0.0114, "vega": 0.1409, "theta": -0.1635, "rho": 0.0713, "theo": 18.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "RH261211P00125000", "bid": 5.0, "bid_size": 6.0, "ask": 8.1, "ask_size": 12.0, "iv": 0.7479, "open_interest": 1.0, "volume": 0.0, "delta": -0.3019, "gamma": 0.0115, "vega": 0.1411, "theta": -0.1654, "rho": -0.0388, "theo": 6.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T09:30:07", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "RH261211C00126000", "bid": 15.7, "bid_size": 11.0, "ask": 21.4, "ask_size": 7.0, "iv": 0.8034, "open_interest": 0.0, "volume": 0.0, "delta": 0.6841, "gamma": 0.0117, "vega": 0.1434, "theta": -0.1662, "rho": 0.0704, "theo": 17.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "RH261211P00126000", "bid": 5.2, "bid_size": 5.0, "ask": 10.4, "ask_size": 6.0, "iv": 0.8077, "open_interest": 0.0, "volume": 0.0, "delta": -0.3143, "gamma": 0.0117, "vega": 0.1436, "theta": -0.168, "rho": -0.0404, "theo": 6.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "RH261211C00127000", "bid": 15.0, "bid_size": 19.0, "ask": 20.9, "ask_size": 7.0, "iv": 0.8021, "open_interest": 0.0, "volume": 0.0, "delta": 0.6716, "gamma": 0.0119, "vega": 0.1458, "theta": -0.1688, "rho": 0.0693, "theo": 17.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "RH261211P00127000", "bid": 4.8, "bid_size": 5.0, "ask": 9.8, "ask_size": 9.0, "iv": 0.745, "open_interest": 3.0, "volume": 0.0, "delta": -0.3269, "gamma": 0.0119, "vega": 0.1459, "theta": -0.1705, "rho": -0.0421, "theo": 7.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T12:08:14", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "RH261211C00128000", "bid": 14.4, "bid_size": 19.0, "ask": 19.9, "ask_size": 7.0, "iv": 0.7866, "open_interest": 0.0, "volume": 0.0, "delta": 0.6589, "gamma": 0.0121, "vega": 0.148, "theta": -0.1712, "rho": 0.0683, "theo": 16.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "RH261211P00128000", "bid": 6.0, "bid_size": 6.0, "ask": 9.6, "ask_size": 11.0, "iv": 0.7507, "open_interest": 0.0, "volume": 0.0, "delta": -0.3396, "gamma": 0.0121, "vega": 0.1481, "theta": -0.1728, "rho": -0.0438, "theo": 7.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "RH261211C00129000", "bid": 14.0, "bid_size": 40.0, "ask": 19.5, "ask_size": 33.0, "iv": 0.7971, "open_interest": 0.0, "volume": 0.0, "delta": 0.6461, "gamma": 0.0122, "vega": 0.15, "theta": -0.1734, "rho": 0.0672, "theo": 15.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "RH261211P00129000", "bid": 5.6, "bid_size": 12.0, "ask": 9.7, "ask_size": 25.0, "iv": 0.712, "open_interest": 0.0, "volume": 0.0, "delta": -0.3524, "gamma": 0.0123, "vega": 0.1501, "theta": -0.175, "rho": -0.0454, "theo": 8.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500001430511}, {"option": "RH261211C00130000", "bid": 13.3, "bid_size": 46.0, "ask": 18.3, "ask_size": 35.0, "iv": 0.7704, "open_interest": 21.0, "volume": 1.0, "delta": 0.6332, "gamma": 0.0124, "vega": 0.1519, "theta": -0.1755, "rho": 0.0661, "theo": 15.3811, "change": 3.34, "open": 16.44, "high": 16.44, "low": 16.44, "tick": "down", "last_trade_price": 16.44, "last_trade_time": "2026-11-09T15:50:50", "percent_change": 25.4962, "prev_day_close": 13.0999999046326}, {"option": "RH261211P00130000", "bid": 6.3, "bid_size": 21.0, "ask": 9.4, "ask_size": 18.0, "iv": 0.6964, "open_interest": 4.0, "volume": 0.0, "delta": -0.3654, "gamma": 0.0125, "vega": 0.1521, "theta": -0.1769, "rho": -0.0467, "theo": 8.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-03T09:30:31", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "RH261211C00131000", "bid": 13.8, "bid_size": 38.0, "ask": 17.9, "ask_size": 32.0, "iv": 0.8085, "open_interest": 1.0, "volume": 0.0, "delta": 0.6202, "gamma": 0.0126, "vega": 0.1536, "theta": -0.1773, "rho": 0.065, "theo": 14.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-06T15:46:07", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "RH261211P00131000", "bid": 7.3, "bid_size": 24.0, "ask": 12.4, "ask_size": 19.0, "iv": 0.7973, "open_interest": 0.0, "volume": 0.0, "delta": -0.3784, "gamma": 0.0126, "vega": 0.1538, "theta": -0.1786, "rho": -0.0484, "theo": 8.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "RH261211C00132000", "bid": 13.7, "bid_size": 8.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.8257, "open_interest": 0.0, "volume": 0.0, "delta": 0.6072, "gamma": 0.0127, "vega": 0.1552, "theta": -0.179, "rho": 0.0638, "theo": 14.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "RH261211P00132000", "bid": 7.4, "bid_size": 6.0, "ask": 12.4, "ask_size": 8.0, "iv": 0.7697, "open_interest": 0.0, "volume": 0.0, "delta": -0.3916, "gamma": 0.0128, "vega": 0.1553, "theta": -0.1802, "rho": -0.0501, "theo": 9.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "RH261211C00133000", "bid": 11.6, "bid_size": 7.0, "ask": 17.1, "ask_size": 7.0, "iv": 0.7779, "open_interest": 0.0, "volume": 0.0, "delta": 0.594, "gamma": 0.0129, "vega": 0.1565, "theta": -0.1804, "rho": 0.0626, "theo": 13.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "RH261211P00133000", "bid": 7.5, "bid_size": 5.0, "ask": 13.3, "ask_size": 10.0, "iv": 0.7705, "open_interest": 0.0, "volume": 0.0, "delta": -0.4048, "gamma": 0.0129, "vega": 0.1566, "theta": -0.1815, "rho": -0.0519, "theo": 9.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "RH261211C00134000", "bid": 10.0, "bid_size": 6.0, "ask": 17.2, "ask_size": 6.0, "iv": 0.7617, "open_interest": 0.0, "volume": 0.0, "delta": 0.5808, "gamma": 0.013, "vega": 0.1577, "theta": -0.1816, "rho": 0.0614, "theo": 13.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "RH261211P00134000", "bid": 8.5, "bid_size": 5.0, "ask": 12.4, "ask_size": 11.0, "iv": 0.7419, "open_interest": 0.0, "volume": 0.0, "delta": -0.418, "gamma": 0.013, "vega": 0.1578, "theta": -0.1827, "rho": -0.0534, "theo": 10.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "RH261211C00135000", "bid": 10.5, "bid_size": 8.0, "ask": 15.8, "ask_size": 7.0, "iv": 0.7638, "open_interest": 0.0, "volume": 0.0, "delta": 0.5676, "gamma": 0.0131, "vega": 0.1587, "theta": -0.1827, "rho": 0.0602, "theo": 12.7389, "change": 0.0, "open": 0.0, "high": 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": "RH261211P00135000", "bid": 9.4, "bid_size": 20.0, "ask": 12.5, "ask_size": 29.0, "iv": 0.7412, "open_interest": 25.0, "volume": 0.0, "delta": -0.4313, "gamma": 0.0131, "vega": 0.1588, "theta": -0.1836, "rho": -0.0551, "theo": 10.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-11-06T14:11:40", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "RH261211C00136000", "bid": 10.1, "bid_size": 6.0, "ask": 15.2, "ask_size": 10.0, "iv": 0.762, "open_interest": 0.0, "volume": 0.0, "delta": 0.5544, "gamma": 0.0132, "vega": 0.1596, "theta": -0.1835, "rho": 0.059, "theo": 12.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "RH261211P00136000", "bid": 9.2, "bid_size": 6.0, "ask": 12.8, "ask_size": 6.0, "iv": 0.7114, "open_interest": 0.0, "volume": 0.0, "delta": -0.4445, "gamma": 0.0132, "vega": 0.1596, "theta": -0.1843, "rho": -0.0563, "theo": 11.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "RH261211C00137000", "bid": 10.2, "bid_size": 6.0, "ask": 14.9, "ask_size": 6.0, "iv": 0.7844, "open_interest": 0.0, "volume": 0.0, "delta": 0.5412, "gamma": 0.0132, "vega": 0.1602, "theta": -0.1841, "rho": 0.0577, "theo": 11.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "RH261211P00137000", "bid": 9.3, "bid_size": 6.0, "ask": 15.2, "ask_size": 10.0, "iv": 0.756, "open_interest": 0.0, "volume": 0.0, "delta": -0.4578, "gamma": 0.0133, "vega": 0.1603, "theta": -0.1849, "rho": -0.0581, "theo": 11.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "RH261211C00138000", "bid": 10.2, "bid_size": 6.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.7996, "open_interest": 0.0, "volume": 0.0, "delta": 0.528, "gamma": 0.0133, "vega": 0.1607, "theta": -0.1845, "rho": 0.0565, "theo": 11.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "RH261211P00138000", "bid": 9.7, "bid_size": 5.0, "ask": 15.7, "ask_size": 11.0, "iv": 0.7496, "open_interest": 0.0, "volume": 0.0, "delta": -0.471, "gamma": 0.0133, "vega": 0.1608, "theta": -0.1852, "rho": -0.0598, "theo": 12.4743, "change": 0.0, "open": 0.0, "high": 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": "RH261211C00139000", "bid": 10.0, "bid_size": 4.0, "ask": 14.1, "ask_size": 7.0, "iv": 0.8077, "open_interest": 0.0, "volume": 0.0, "delta": 0.5148, "gamma": 0.0133, "vega": 0.161, "theta": -0.1847, "rho": 0.0552, "theo": 10.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "RH261211P00139000", "bid": 10.4, "bid_size": 6.0, "ask": 16.2, "ask_size": 11.0, "iv": 0.7518, "open_interest": 0.0, "volume": 0.0, "delta": -0.4843, "gamma": 0.0134, "vega": 0.161, "theta": -0.1853, "rho": -0.0615, "theo": 13.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "RH261211C00140000", "bid": 8.1, "bid_size": 7.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.7562, "open_interest": 0.0, "volume": 0.0, "delta": 0.5018, "gamma": 0.0133, "vega": 0.1611, "theta": -0.1847, "rho": 0.054, "theo": 10.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "RH261211P00140000", "bid": 11.1, "bid_size": 13.0, "ask": 15.6, "ask_size": 10.0, "iv": 0.7192, "open_interest": 0.0, "volume": 0.0, "delta": -0.4974, "gamma": 0.0134, "vega": 0.1611, "theta": -0.1852, "rho": -0.0627, "theo": 13.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "RH261211C00141000", "bid": 7.6, "bid_size": 7.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.7504, "open_interest": 1.0, "volume": 0.0, "delta": 0.4888, "gamma": 0.0133, "vega": 0.1611, "theta": -0.1846, "rho": 0.0527, "theo": 10.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-11-02T15:13:41", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "RH261211P00141000", "bid": 11.7, "bid_size": 5.0, "ask": 15.8, "ask_size": 6.0, "iv": 0.7074, "open_interest": 0.0, "volume": 0.0, "delta": -0.5105, "gamma": 0.0134, "vega": 0.161, "theta": -0.185, "rho": -0.064, "theo": 14.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2500004768372}, {"option": "RH261211C00142000", "bid": 7.2, "bid_size": 6.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.7471, "open_interest": 0.0, "volume": 0.0, "delta": 0.4758, "gamma": 0.0133, "vega": 0.1608, "theta": -0.1842, "rho": 0.0514, "theo": 9.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "RH261211P00142000", "bid": 12.1, "bid_size": 6.0, "ask": 16.3, "ask_size": 6.0, "iv": 0.6978, "open_interest": 0.0, "volume": 0.0, "delta": -0.5235, "gamma": 0.0134, "vega": 0.1608, "theta": -0.1845, "rho": -0.0657, "theo": 14.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000000953674}, {"option": "RH261211C00143000", "bid": 6.8, "bid_size": 8.0, "ask": 12.2, "ask_size": 9.0, "iv": 0.7491, "open_interest": 0.0, "volume": 0.0, "delta": 0.463, "gamma": 0.0133, "vega": 0.1604, "theta": -0.1836, "rho": 0.0501, "theo": 9.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "RH261211P00143000", "bid": 12.5, "bid_size": 6.0, "ask": 18.4, "ask_size": 8.0, "iv": 0.7373, "open_interest": 0.0, "volume": 0.0, "delta": -0.5364, "gamma": 0.0134, "vega": 0.1604, "theta": -0.1839, "rho": -0.0673, "theo": 15.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "RH261211C00144000", "bid": 7.5, "bid_size": 5.0, "ask": 11.9, "ask_size": 9.0, "iv": 0.7848, "open_interest": 0.0, "volume": 0.0, "delta": 0.4503, "gamma": 0.0133, "vega": 0.1599, "theta": -0.1829, "rho": 0.0488, "theo": 8.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "RH261211P00144000", "bid": 12.8, "bid_size": 6.0, "ask": 20.3, "ask_size": 7.0, "iv": 0.7669, "open_interest": 0.0, "volume": 0.0, "delta": -0.5492, "gamma": 0.0134, "vega": 0.1599, "theta": -0.183, "rho": -0.0688, "theo": 15.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "RH261211C00145000", "bid": 7.2, "bid_size": 6.0, "ask": 11.5, "ask_size": 7.0, "iv": 0.7856, "open_interest": 0.0, "volume": 0.0, "delta": 0.4377, "gamma": 0.0132, "vega": 0.1592, "theta": -0.182, "rho": 0.0476, "theo": 8.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "RH261211P00145000", "bid": 13.6, "bid_size": 5.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.727, "open_interest": 0.0, "volume": 0.0, "delta": -0.5618, "gamma": 0.0133, "vega": 0.1591, "theta": -0.182, "rho": -0.0699, "theo": 16.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "RH261211C00146000", "bid": 5.6, "bid_size": 6.0, "ask": 11.6, "ask_size": 10.0, "iv": 0.7604, "open_interest": 0.0, "volume": 0.0, "delta": 0.4253, "gamma": 0.0132, "vega": 0.1583, "theta": -0.1809, "rho": 0.0464, "theo": 8.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "RH261211P00146000", "bid": 14.5, "bid_size": 10.0, "ask": 19.2, "ask_size": 10.0, "iv": 0.7047, "open_interest": 0.0, "volume": 0.0, "delta": -0.5743, "gamma": 0.0132, "vega": 0.1583, "theta": -0.1809, "rho": -0.0716, "theo": 17.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "RH261211C00147000", "bid": 5.3, "bid_size": 5.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.7502, "open_interest": 1.0, "volume": 0.0, "delta": 0.413, "gamma": 0.0131, "vega": 0.1573, "theta": -0.1797, "rho": 0.0451, "theo": 7.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-11-02T15:02:40", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "RH261211P00147000", "bid": 15.4, "bid_size": 4.0, "ask": 20.0, "ask_size": 3.0, "iv": 0.7164, "open_interest": 0.0, "volume": 0.0, "delta": -0.5867, "gamma": 0.0132, "vega": 0.1572, "theta": -0.1795, "rho": -0.0725, "theo": 17.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "RH261211C00148000", "bid": 5.0, "bid_size": 6.0, "ask": 10.1, "ask_size": 9.0, "iv": 0.7359, "open_interest": 0.0, "volume": 0.0, "delta": 0.4009, "gamma": 0.013, "vega": 0.1562, "theta": -0.1783, "rho": 0.0438, "theo": 7.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "RH261211P00148000", "bid": 15.6, "bid_size": 3.0, "ask": 21.5, "ask_size": 4.0, "iv": 0.7276, "open_interest": 0.0, "volume": 0.0, "delta": -0.5989, "gamma": 0.0131, "vega": 0.156, "theta": -0.1781, "rho": -0.0739, "theo": 18.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "RH261211C00149000", "bid": 6.8, "bid_size": 3.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.8105, "open_interest": 0.0, "volume": 0.0, "delta": 0.3889, "gamma": 0.0129, "vega": 0.1549, "theta": -0.1767, "rho": 0.0426, "theo": 7.1544, "change": 0.0, "open": 0.0, "high": 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": "RH261211P00149000", "bid": 16.2, "bid_size": 4.0, "ask": 22.1, "ask_size": 6.0, "iv": 0.7221, "open_interest": 0.0, "volume": 0.0, "delta": -0.6109, "gamma": 0.013, "vega": 0.1547, "theta": -0.1764, "rho": -0.0754, "theo": 19.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "RH261211C00150000", "bid": 5.3, "bid_size": 6.0, "ask": 9.8, "ask_size": 9.0, "iv": 0.7758, "open_interest": 0.0, "volume": 0.0, "delta": 0.3772, "gamma": 0.0128, "vega": 0.1535, "theta": -0.175, "rho": 0.0414, "theo": 6.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "RH261211P00150000", "bid": 17.0, "bid_size": 10.0, "ask": 22.8, "ask_size": 10.0, "iv": 0.7255, "open_interest": 4.0, "volume": 0.0, "delta": -0.6227, "gamma": 0.0129, "vega": 0.1533, "theta": -0.1746, "rho": -0.0767, "theo": 19.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-11-03T09:30:11", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "RH261211C00152500", "bid": 5.0, "bid_size": 6.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.794, "open_interest": 0.0, "volume": 0.0, "delta": 0.3486, "gamma": 0.0124, "vega": 0.1495, "theta": -0.1703, "rho": 0.0384, "theo": 6.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "RH261211P00152500", "bid": 19.2, "bid_size": 5.0, "ask": 23.2, "ask_size": 4.0, "iv": 0.6924, "open_interest": 0.0, "volume": 0.0, "delta": -0.6515, "gamma": 0.0125, "vega": 0.149, "theta": -0.1697, "rho": -0.0791, "theo": 21.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "RH261211C00155000", "bid": 3.0, "bid_size": 12.0, "ask": 8.0, "ask_size": 19.0, "iv": 0.7307, "open_interest": 0.0, "volume": 0.0, "delta": 0.3214, "gamma": 0.012, "vega": 0.1448, "theta": -0.1648, "rho": 0.0355, "theo": 5.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000021457672}, {"option": "RH261211P00155000", "bid": 20.7, "bid_size": 4.0, "ask": 26.4, "ask_size": 6.0, "iv": 0.7261, "open_interest": 0.0, "volume": 0.0, "delta": -0.6789, "gamma": 0.0122, "vega": 0.1444, "theta": -0.164, "rho": -0.0821, "theo": 23.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "RH261211C00157500", "bid": 3.6, "bid_size": 51.0, "ask": 7.9, "ask_size": 51.0, "iv": 0.79, "open_interest": 4.0, "volume": 0.0, "delta": 0.2956, "gamma": 0.0116, "vega": 0.1396, "theta": -0.1587, "rho": 0.0328, "theo": 4.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T10:07:50", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "RH261211P00157500", "bid": 22.6, "bid_size": 4.0, "ask": 27.7, "ask_size": 4.0, "iv": 0.7035, "open_interest": 0.0, "volume": 0.0, "delta": -0.705, "gamma": 0.0117, "vega": 0.1391, "theta": -0.1577, "rho": -0.0839, "theo": 25.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "RH261211C00160000", "bid": 3.3, "bid_size": 16.0, "ask": 7.8, "ask_size": 22.0, "iv": 0.8161, "open_interest": 0.0, "volume": 0.0, "delta": 0.2712, "gamma": 0.0111, "vega": 0.134, "theta": -0.1522, "rho": 0.0302, "theo": 4.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "RH261211P00160000", "bid": 24.9, "bid_size": 3.0, "ask": 31.7, "ask_size": 6.0, "iv": 0.7906, "open_interest": 0.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.0113, "vega": 0.1333, "theta": -0.151, "rho": -0.0857, "theo": 27.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "RH261211C00162500", "bid": 1.45, "bid_size": 7.0, "ask": 6.2, "ask_size": 18.0, "iv": 0.725, "open_interest": 0.0, "volume": 0.0, "delta": 0.2484, "gamma": 0.0106, "vega": 0.128, "theta": -0.1454, "rho": 0.0277, "theo": 3.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999989271164}, {"option": "RH261211P00162500", "bid": 26.4, "bid_size": 5.0, "ask": 32.3, "ask_size": 6.0, "iv": 0.7185, "open_interest": 0.0, "volume": 0.0, "delta": -0.7527, "gamma": 0.0108, "vega": 0.1273, "theta": -0.144, "rho": -0.0873, "theo": 29.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "RH261211C00165000", "bid": 2.25, "bid_size": 10.0, "ask": 5.2, "ask_size": 18.0, "iv": 0.7522, "open_interest": 2.0, "volume": 0.0, "delta": 0.227, "gamma": 0.0101, "vega": 0.1219, "theta": -0.1383, "rho": 0.0254, "theo": 3.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-02T09:54:27", "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "RH261211P00165000", "bid": 28.5, "bid_size": 5.0, "ask": 33.4, "ask_size": 3.0, "iv": 0.6778, "open_interest": 0.0, "volume": 0.0, "delta": -0.7743, "gamma": 0.0102, "vega": 0.1208, "theta": -0.1367, "rho": -0.0886, "theo": 31.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "RH261211C00167500", "bid": 2.1, "bid_size": 4.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.852, "open_interest": 0.0, "volume": 0.0, "delta": 0.207, "gamma": 0.0096, "vega": 0.1155, "theta": -0.1312, "rho": 0.0232, "theo": 3.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "RH261211P00167500", "bid": 30.7, "bid_size": 3.0, "ask": 35.2, "ask_size": 5.0, "iv": 0.664, "open_interest": 0.0, "volume": 0.0, "delta": -0.7945, "gamma": 0.0097, "vega": 0.1144, "theta": -0.1294, "rho": -0.09, "theo": 33.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4499988555908}, {"option": "RH261211C00170000", "bid": 1.9, "bid_size": 6.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.7914, "open_interest": 0.0, "volume": 0.0, "delta": 0.1886, "gamma": 0.009, "vega": 0.1092, "theta": -0.1239, "rho": 0.0212, "theo": 2.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000004842877}, {"option": "RH261211P00170000", "bid": 32.7, "bid_size": 3.0, "ask": 37.0, "ask_size": 3.0, "iv": 0.6321, "open_interest": 30.0, "volume": 0.0, "delta": -0.8132, "gamma": 0.0092, "vega": 0.1078, "theta": -0.1219, "rho": -0.0894, "theo": 35.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.1, "last_trade_time": "2026-10-29T10:16:20", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "RH261211C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 18.0, "iv": 0.7285, "open_interest": 1.0, "volume": 0.0, "delta": 0.1558, "gamma": 0.008, "vega": 0.0967, "theta": -0.1097, "rho": 0.0176, "theo": 2.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T13:54:57", "percent_change": 0.0, "prev_day_close": 3.62500005960464}, {"option": "RH261211P00175000", "bid": 35.8, "bid_size": 3.0, "ask": 42.6, "ask_size": 3.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": -0.8466, "gamma": 0.0081, "vega": 0.0951, "theta": -0.1073, "rho": -0.0904, "theo": 40.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "RH261211C00180000", "bid": 1.1, "bid_size": 3.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.8746, "open_interest": 0.0, "volume": 0.0, "delta": 0.1281, "gamma": 0.007, "vega": 0.0848, "theta": -0.0961, "rho": 0.0145, "theo": 1.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "RH261211P00180000", "bid": 40.5, "bid_size": 4.0, "ask": 46.9, "ask_size": 3.0, "iv": 0.561, "open_interest": 0.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.0071, "vega": 0.0826, "theta": -0.0934, "rho": -0.0884, "theo": 44.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "RH261211C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.8731, "open_interest": 2.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.006, "vega": 0.0736, "theta": -0.0835, "rho": 0.0119, "theo": 1.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T12:30:55", "percent_change": 0.0, "prev_day_close": 2.92500009573996}, {"option": "RH261211P00185000", "bid": 45.1, "bid_size": 3.0, "ask": 51.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8986, "gamma": 0.0062, "vega": 0.0707, "theta": -0.0804, "rho": -0.086, "theo": 49.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "RH261211C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.9237, "open_interest": 0.0, "volume": 0.0, "delta": 0.0859, "gamma": 0.0052, "vega": 0.0634, "theta": -0.0721, "rho": 0.0097, "theo": 1.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261211P00190000", "bid": 49.8, "bid_size": 4.0, "ask": 57.7, "ask_size": 4.0, "iv": 0.6605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.0054, "vega": 0.0603, "theta": -0.0685, "rho": -0.083, "theo": 54.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1999988555908}, {"option": "RH261211C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.9721, "open_interest": 1.0, "volume": 0.0, "delta": 0.0702, "gamma": 0.0044, "vega": 0.0545, "theta": -0.0619, "rho": 0.008, "theo": 0.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T11:44:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261211P00195000", "bid": 54.9, "bid_size": 6.0, "ask": 60.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.0046, "vega": 0.0505, "theta": -0.0581, "rho": -0.0793, "theo": 58.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4500007629394}, {"option": "RH261211C00200000", "bid": 0.05, "bid_size": 3.0, "ask": 1.25, "ask_size": 15.0, "iv": 0.7502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.0037, "vega": 0.0464, "theta": -0.0529, "rho": 0.0065, "theo": 0.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "RH261211P00200000", "bid": 59.5, "bid_size": 6.0, "ask": 65.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.004, "vega": 0.0415, "theta": -0.0489, "rho": -0.0703, "theo": 63.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.3500022888184}, {"option": "RH261218C00060000", "bid": 73.0, "bid_size": 16.0, "ask": 81.4, "ask_size": 16.0, "iv": 1.2688, "open_interest": 3.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0045, "theta": 0.0, "rho": 0.0665, "theo": 76.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.5, "last_trade_time": "2026-08-24T11:50:01", "percent_change": 0.0, "prev_day_close": 71.2999992370606}, {"option": "RH261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 24.0, "iv": 1.1128, "open_interest": 33.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0045, "theta": -0.0053, "rho": -0.0005, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-07T13:37:28", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RH261218C00065000", "bid": 68.0, "bid_size": 16.0, "ask": 76.4, "ask_size": 16.0, "iv": 1.1414, "open_interest": 1.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0004, "vega": 0.0072, "theta": -0.0012, "rho": 0.0717, "theo": 71.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.07, "last_trade_time": "2026-09-11T12:28:58", "percent_change": 0.0, "prev_day_close": 66.4000015258789}, {"option": "RH261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 157.0, "iv": 1.5894, "open_interest": 15.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0004, "vega": 0.0072, "theta": -0.0083, "rho": -0.0009, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T13:08:31", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RH261218C00070000", "bid": 63.3, "bid_size": 16.0, "ask": 71.5, "ask_size": 16.0, "iv": 1.1247, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0006, "vega": 0.011, "theta": -0.0059, "rho": 0.0767, "theo": 67.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3999977111816}, {"option": "RH261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 108.0, "iv": 0.9642, "open_interest": 86.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0006, "vega": 0.0111, "theta": -0.0125, "rho": -0.0014, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T13:09:33", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RH261218C00075000", "bid": 58.1, "bid_size": 31.0, "ask": 66.6, "ask_size": 39.0, "iv": 0.9908, "open_interest": 93.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0009, "vega": 0.0164, "theta": -0.0121, "rho": 0.0814, "theo": 62.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.7, "last_trade_time": "2026-01-15T11:11:33", "percent_change": 0.0, "prev_day_close": 56.7000007629394}, {"option": "RH261218P00075000", "bid": 0.05, "bid_size": 24.0, "ask": 0.45, "ask_size": 116.0, "iv": 0.9224, "open_interest": 193.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0009, "vega": 0.0165, "theta": -0.0182, "rho": -0.0023, "theo": 0.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:41:44", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "RH261218C00080000", "bid": 53.2, "bid_size": 31.0, "ask": 61.7, "ask_size": 40.0, "iv": 0.9259, "open_interest": 59.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0013, "vega": 0.0236, "theta": -0.0201, "rho": 0.0856, "theo": 57.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.48, "last_trade_time": "2026-10-05T09:41:05", "percent_change": 0.0, "prev_day_close": 52.4499988555908}, {"option": "RH261218P00080000", "bid": 0.15, "bid_size": 18.0, "ask": 0.5, "ask_size": 96.0, "iv": 0.8706, "open_interest": 230.0, "volume": 1.0, "delta": -0.0222, "gamma": 0.0013, "vega": 0.0237, "theta": -0.0257, "rho": -0.0035, "theo": 0.349, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:59:46", "percent_change": -20.0, "prev_day_close": 0.374999988824129}, {"option": "RH261218C00085000", "bid": 50.6, "bid_size": 17.0, "ask": 55.8, "ask_size": 25.0, "iv": 1.0186, "open_interest": 8.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0019, "vega": 0.0329, "theta": -0.03, "rho": 0.0894, "theo": 52.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.7, "last_trade_time": "2026-01-07T09:48:20", "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "RH261218P00085000", "bid": 0.3, "bid_size": 12.0, "ask": 0.75, "ask_size": 96.0, "iv": 0.8556, "open_interest": 126.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0019, "vega": 0.033, "theta": -0.0352, "rho": -0.0053, "theo": 0.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T14:00:07", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "RH261218C00090000", "bid": 45.6, "bid_size": 14.0, "ask": 51.5, "ask_size": 35.0, "iv": 0.9758, "open_interest": 19.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0026, "vega": 0.0445, "theta": -0.0421, "rho": 0.0924, "theo": 47.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.89, "last_trade_time": "2026-06-24T10:31:38", "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "RH261218P00090000", "bid": 0.45, "bid_size": 28.0, "ask": 1.15, "ask_size": 45.0, "iv": 0.8379, "open_interest": 94.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0026, "vega": 0.0445, "theta": -0.0468, "rho": -0.0076, "theo": 0.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T09:31:32", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "RH261218C00095000", "bid": 40.8, "bid_size": 44.0, "ask": 46.4, "ask_size": 38.0, "iv": 0.8793, "open_interest": 32.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0035, "vega": 0.0582, "theta": -0.0561, "rho": 0.0946, "theo": 43.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.1, "last_trade_time": "2026-01-07T09:37:40", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "RH261218P00095000", "bid": 0.65, "bid_size": 141.0, "ask": 1.8, "ask_size": 159.0, "iv": 0.8284, "open_interest": 204.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0035, "vega": 0.0583, "theta": -0.0604, "rho": -0.0108, "theo": 1.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T14:46:11", "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "RH261218C00100000", "bid": 36.3, "bid_size": 107.0, "ask": 42.0, "ask_size": 67.0, "iv": 0.853, "open_interest": 131.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0046, "vega": 0.074, "theta": -0.0718, "rho": 0.0957, "theo": 38.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.5, "last_trade_time": "2026-10-29T13:05:01", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "RH261218P00100000", "bid": 1.3, "bid_size": 50.0, "ask": 2.45, "ask_size": 125.0, "iv": 0.8285, "open_interest": 298.0, "volume": 2.0, "delta": -0.0925, "gamma": 0.0046, "vega": 0.0741, "theta": -0.0757, "rho": -0.0148, "theo": 1.7147, "change": -0.51, "open": 2.11, "high": 2.11, "low": 1.94, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T12:18:02", "percent_change": -20.8163, "prev_day_close": 2.45000004768372}, {"option": "RH261218C00105000", "bid": 32.2, "bid_size": 67.0, "ask": 37.5, "ask_size": 73.0, "iv": 0.8288, "open_interest": 6.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0057, "vega": 0.0912, "theta": -0.0887, "rho": 0.0958, "theo": 34.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.0, "last_trade_time": "2026-10-29T13:05:01", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "RH261218P00105000", "bid": 1.9, "bid_size": 51.0, "ask": 3.5, "ask_size": 135.0, "iv": 0.8243, "open_interest": 296.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0058, "vega": 0.0914, "theta": -0.0922, "rho": -0.0197, "theo": 2.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-11-06T14:00:07", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "RH261218C00110000", "bid": 28.2, "bid_size": 81.0, "ask": 33.5, "ask_size": 69.0, "iv": 0.8172, "open_interest": 24.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.007, "vega": 0.1092, "theta": -0.1059, "rho": 0.0946, "theo": 30.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-10-27T15:33:49", "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "RH261218P00110000", "bid": 1.75, "bid_size": 148.0, "ask": 4.4, "ask_size": 157.0, "iv": 0.7583, "open_interest": 553.0, "volume": 0.0, "delta": -0.1612, "gamma": 0.007, "vega": 0.1093, "theta": -0.109, "rho": -0.0257, "theo": 3.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-11-06T09:30:11", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "RH261218C00115000", "bid": 24.5, "bid_size": 80.0, "ask": 29.7, "ask_size": 86.0, "iv": 0.808, "open_interest": 15.0, "volume": 0.0, "delta": 0.7956, "gamma": 0.0082, "vega": 0.1268, "theta": -0.1225, "rho": 0.0922, "theo": 26.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.02, "last_trade_time": "2026-10-28T09:53:15", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "RH261218P00115000", "bid": 3.9, "bid_size": 59.0, "ask": 4.8, "ask_size": 41.0, "iv": 0.7607, "open_interest": 774.0, "volume": 2.0, "delta": -0.205, "gamma": 0.0082, "vega": 0.127, "theta": -0.1253, "rho": -0.0325, "theo": 4.4651, "change": -1.25, "open": 5.65, "high": 5.65, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T14:27:23", "percent_change": -21.7391, "prev_day_close": 5.75}, {"option": "RH261218C00120000", "bid": 22.0, "bid_size": 93.0, "ask": 25.8, "ask_size": 93.0, "iv": 0.8191, "open_interest": 32.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.0094, "vega": 0.1431, "theta": -0.1377, "rho": 0.0886, "theo": 23.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.96, "last_trade_time": "2026-11-05T15:18:44", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "RH261218P00120000", "bid": 5.2, "bid_size": 47.0, "ask": 6.9, "ask_size": 152.0, "iv": 0.7718, "open_interest": 144.0, "volume": 1.0, "delta": -0.2545, "gamma": 0.0094, "vega": 0.1433, "theta": -0.1401, "rho": -0.04, "theo": 5.889, "change": -1.1, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T11:38:02", "percent_change": -13.5802, "prev_day_close": 8.10000014305115}, {"option": "RH261218C00125000", "bid": 17.3, "bid_size": 125.0, "ask": 22.0, "ask_size": 97.0, "iv": 0.7434, "open_interest": 39.0, "volume": 6.0, "delta": 0.6924, "gamma": 0.0104, "vega": 0.1571, "theta": -0.1504, "rho": 0.084, "theo": 19.796, "change": 6.04, "open": 16.6, "high": 22.39, "low": 16.6, "tick": "up", "last_trade_price": 22.39, "last_trade_time": "2026-11-09T15:30:57", "percent_change": 36.9419, "prev_day_close": 16.3500003814697}, {"option": "RH261218P00125000", "bid": 4.8, "bid_size": 162.0, "ask": 8.4, "ask_size": 40.0, "iv": 0.6879, "open_interest": 120.0, "volume": 3.0, "delta": -0.3088, "gamma": 0.0105, "vega": 0.1573, "theta": -0.1525, "rho": -0.0483, "theo": 7.6125, "change": -1.55, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T09:38:30", "percent_change": -14.9758, "prev_day_close": 10.3499999046326}, {"option": "RH261218C00130000", "bid": 14.7, "bid_size": 119.0, "ask": 17.7, "ask_size": 5.0, "iv": 0.7074, "open_interest": 114.0, "volume": 2.0, "delta": 0.635, "gamma": 0.0112, "vega": 0.1679, "theta": -0.16, "rho": 0.0785, "theo": 16.8513, "change": 3.2, "open": 17.0, "high": 17.2, "low": 17.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-11-09T13:45:19", "percent_change": 22.8571, "prev_day_close": 14.0}, {"option": "RH261218P00130000", "bid": 7.0, "bid_size": 164.0, "ask": 10.2, "ask_size": 22.0, "iv": 0.6836, "open_interest": 72.0, "volume": 95.0, "delta": -0.3665, "gamma": 0.0113, "vega": 0.1681, "theta": -0.1618, "rho": -0.0568, "theo": 9.652, "change": -3.44, "open": 13.9, "high": 13.9, "low": 9.51, "tick": "down", "last_trade_price": 9.51, "last_trade_time": "2026-11-09T14:32:26", "percent_change": -26.5637, "prev_day_close": 12.9500002861023}, {"option": "RH261218C00135000", "bid": 11.3, "bid_size": 169.0, "ask": 15.4, "ask_size": 23.0, "iv": 0.6909, "open_interest": 109.0, "volume": 4.0, "delta": 0.5758, "gamma": 0.0118, "vega": 0.175, "theta": -0.166, "rho": 0.0723, "theo": 14.2277, "change": 2.6, "open": 15.4, "high": 15.4, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T15:53:28", "percent_change": 20.9677, "prev_day_close": 12.4000000953674}, {"option": "RH261218P00135000", "bid": 11.0, "bid_size": 141.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.726, "open_interest": 334.0, "volume": 5.0, "delta": -0.4261, "gamma": 0.0119, "vega": 0.1751, "theta": -0.1674, "rho": -0.0653, "theo": 12.0142, "change": -3.45, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T14:08:01", "percent_change": -22.3301, "prev_day_close": 15.4499998092651}, {"option": "RH261218C00140000", "bid": 10.8, "bid_size": 126.0, "ask": 12.8, "ask_size": 24.0, "iv": 0.7302, "open_interest": 210.0, "volume": 24.0, "delta": 0.5164, "gamma": 0.012, "vega": 0.1781, "theta": -0.1682, "rho": 0.0657, "theo": 11.9221, "change": 2.25, "open": 11.9, "high": 13.4, "low": 11.55, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-11-09T14:20:50", "percent_change": 21.1268, "prev_day_close": 10.6500000953674}, {"option": "RH261218P00140000", "bid": 12.2, "bid_size": 121.0, "ask": 15.2, "ask_size": 11.0, "iv": 0.6811, "open_interest": 184.0, "volume": 6.0, "delta": -0.4861, "gamma": 0.0122, "vega": 0.1779, "theta": -0.1694, "rho": -0.0736, "theo": 14.6968, "change": -5.04, "open": 14.6, "high": 14.6, "low": 13.96, "tick": "down", "last_trade_price": 13.96, "last_trade_time": "2026-11-09T15:03:05", "percent_change": -26.5263, "prev_day_close": 19.0}, {"option": "RH261218C00145000", "bid": 9.2, "bid_size": 123.0, "ask": 10.7, "ask_size": 15.0, "iv": 0.7358, "open_interest": 37.0, "volume": 3.0, "delta": 0.4583, "gamma": 0.012, "vega": 0.1772, "theta": -0.1668, "rho": 0.0589, "theo": 9.9224, "change": 2.24, "open": 9.77, "high": 11.45, "low": 9.77, "tick": "down", "last_trade_price": 10.99, "last_trade_time": "2026-11-09T15:24:28", "percent_change": 25.6, "prev_day_close": 8.75}, {"option": "RH261218P00145000", "bid": 16.8, "bid_size": 66.0, "ask": 18.6, "ask_size": 30.0, "iv": 0.735, "open_interest": 99.0, "volume": 1.0, "delta": -0.5447, "gamma": 0.0122, "vega": 0.1769, "theta": -0.1678, "rho": -0.082, "theo": 17.6861, "change": -5.2, "open": 16.95, "high": 16.95, "low": 16.95, "tick": "down", "last_trade_price": 16.95, "last_trade_time": "2026-11-09T15:03:05", "percent_change": -23.4763, "prev_day_close": 22.1499996185303}, {"option": "RH261218C00150000", "bid": 6.3, "bid_size": 160.0, "ask": 9.0, "ask_size": 24.0, "iv": 0.6999, "open_interest": 328.0, "volume": 9.0, "delta": 0.4027, "gamma": 0.0118, "vega": 0.1729, "theta": -0.1623, "rho": 0.0523, "theo": 8.2095, "change": 2.43, "open": 7.66, "high": 9.23, "low": 7.66, "tick": "up", "last_trade_price": 9.23, "last_trade_time": "2026-11-09T14:59:48", "percent_change": 35.7353, "prev_day_close": 6.79999995231628}, {"option": "RH261218P00150000", "bid": 19.3, "bid_size": 71.0, "ask": 21.4, "ask_size": 11.0, "iv": 0.6962, "open_interest": 283.0, "volume": 0.0, "delta": -0.601, "gamma": 0.0119, "vega": 0.1723, "theta": -0.163, "rho": -0.0889, "theo": 20.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-05T15:42:34", "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "RH261218C00155000", "bid": 6.5, "bid_size": 104.0, "ask": 7.5, "ask_size": 43.0, "iv": 0.746, "open_interest": 276.0, "volume": 0.0, "delta": 0.3508, "gamma": 0.0113, "vega": 0.1656, "theta": -0.1551, "rho": 0.046, "theo": 6.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T14:50:36", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "RH261218P00155000", "bid": 21.2, "bid_size": 140.0, "ask": 25.5, "ask_size": 31.0, "iv": 0.6595, "open_interest": 115.0, "volume": 0.0, "delta": -0.6535, "gamma": 0.0114, "vega": 0.1645, "theta": -0.1555, "rho": -0.0943, "theo": 24.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-11-02T10:44:23", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "RH261218C00160000", "bid": 5.5, "bid_size": 12.0, "ask": 6.6, "ask_size": 50.0, "iv": 0.7637, "open_interest": 445.0, "volume": 2.0, "delta": 0.3032, "gamma": 0.0106, "vega": 0.156, "theta": -0.1459, "rho": 0.04, "theo": 5.5425, "change": 1.95, "open": 6.11, "high": 6.7, "low": 6.11, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T14:59:48", "percent_change": 41.0526, "prev_day_close": 4.75}, {"option": "RH261218P00160000", "bid": 24.9, "bid_size": 103.0, "ask": 30.6, "ask_size": 134.0, "iv": 0.695, "open_interest": 88.0, "volume": 64.0, "delta": -0.7019, "gamma": 0.0108, "vega": 0.1541, "theta": -0.1461, "rho": -0.0985, "theo": 28.3016, "change": -4.72, "open": 30.5, "high": 30.5, "low": 28.53, "tick": "down", "last_trade_price": 28.53, "last_trade_time": "2026-11-09T13:12:33", "percent_change": -14.1955, "prev_day_close": 33.25}, {"option": "RH261218C00165000", "bid": 3.1, "bid_size": 148.0, "ask": 5.6, "ask_size": 109.0, "iv": 0.7194, "open_interest": 137.0, "volume": 0.0, "delta": 0.2604, "gamma": 0.0099, "vega": 0.1449, "theta": -0.1354, "rho": 0.0345, "theo": 4.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T12:49:03", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "RH261218P00165000", "bid": 30.8, "bid_size": 57.0, "ask": 35.1, "ask_size": 95.0, "iv": 0.7773, "open_interest": 231.0, "volume": 0.0, "delta": -0.7456, "gamma": 0.0101, "vega": 0.1429, "theta": -0.1354, "rho": -0.102, "theo": 32.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.85, "last_trade_time": "2026-10-20T12:39:10", "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "RH261218C00170000", "bid": 3.6, "bid_size": 20.0, "ask": 4.9, "ask_size": 97.0, "iv": 0.7742, "open_interest": 43.0, "volume": 28.0, "delta": 0.2223, "gamma": 0.009, "vega": 0.1331, "theta": -0.1242, "rho": 0.0296, "theo": 3.6962, "change": 0.82, "open": 4.0, "high": 4.12, "low": 4.0, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-11-09T14:49:53", "percent_change": 24.8485, "prev_day_close": 3.29999995231628}, {"option": "RH261218P00170000", "bid": 33.9, "bid_size": 92.0, "ask": 37.7, "ask_size": 68.0, "iv": 0.6803, "open_interest": 73.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.0093, "vega": 0.1302, "theta": -0.124, "rho": -0.1033, "theo": 36.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.45, "last_trade_time": "2026-10-06T12:04:43", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "RH261218C00175000", "bid": 2.15, "bid_size": 138.0, "ask": 3.9, "ask_size": 142.0, "iv": 0.7362, "open_interest": 76.0, "volume": 1.0, "delta": 0.1889, "gamma": 0.0082, "vega": 0.1208, "theta": -0.1127, "rho": 0.0253, "theo": 3.0116, "change": 0.42, "open": 3.27, "high": 3.27, "low": 3.27, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-11-09T13:08:55", "percent_change": 14.7368, "prev_day_close": 2.85000002384186}, {"option": "RH261218P00175000", "bid": 37.5, "bid_size": 47.0, "ask": 43.2, "ask_size": 15.0, "iv": 0.6958, "open_interest": 16.0, "volume": 0.0, "delta": -0.8187, "gamma": 0.0084, "vega": 0.1167, "theta": -0.1123, "rho": -0.1032, "theo": 40.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.5, "last_trade_time": "2026-11-05T09:56:02", "percent_change": 0.0, "prev_day_close": 45.3000011444092}, {"option": "RH261218C00180000", "bid": 1.65, "bid_size": 146.0, "ask": 3.1, "ask_size": 98.0, "iv": 0.7302, "open_interest": 114.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.0073, "vega": 0.1086, "theta": -0.1014, "rho": 0.0215, "theo": 2.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T11:40:46", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "RH261218P00180000", "bid": 42.5, "bid_size": 62.0, "ask": 47.8, "ask_size": 33.0, "iv": 0.7283, "open_interest": 57.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0076, "vega": 0.1043, "theta": -0.1008, "rho": -0.1028, "theo": 45.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.05, "last_trade_time": "2026-10-06T12:04:43", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "RH261218C00185000", "bid": 1.15, "bid_size": 70.0, "ask": 2.65, "ask_size": 31.0, "iv": 0.73, "open_interest": 104.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.0065, "vega": 0.0971, "theta": -0.0906, "rho": 0.0182, "theo": 1.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T15:25:04", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "RH261218P00185000", "bid": 47.1, "bid_size": 21.0, "ask": 50.9, "ask_size": 4.0, "iv": 0.6375, "open_interest": 16.0, "volume": 0.0, "delta": -0.8743, "gamma": 0.0068, "vega": 0.0914, "theta": -0.0896, "rho": -0.0992, "theo": 49.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.7, "last_trade_time": "2026-07-20T12:20:19", "percent_change": 0.0, "prev_day_close": 54.5500011444092}, {"option": "RH261218C00190000", "bid": 0.95, "bid_size": 118.0, "ask": 2.1, "ask_size": 77.0, "iv": 0.7311, "open_interest": 36.0, "volume": 0.0, "delta": 0.1138, "gamma": 0.0058, "vega": 0.0861, "theta": -0.0805, "rho": 0.0154, "theo": 1.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T14:18:59", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "RH261218P00190000", "bid": 51.7, "bid_size": 37.0, "ask": 56.9, "ask_size": 21.0, "iv": 0.7236, "open_interest": 8.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.006, "vega": 0.079, "theta": -0.0792, "rho": -0.095, "theo": 54.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.55, "last_trade_time": "2026-10-15T11:03:22", "percent_change": 0.0, "prev_day_close": 59.7000007629394}, {"option": "RH261218C00195000", "bid": 0.7, "bid_size": 128.0, "ask": 1.8, "ask_size": 112.0, "iv": 0.7362, "open_interest": 72.0, "volume": 1.0, "delta": 0.0958, "gamma": 0.0051, "vega": 0.076, "theta": -0.0711, "rho": 0.013, "theo": 1.3284, "change": 0.035, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T13:09:05", "percent_change": 2.97872, "prev_day_close": 1.17499998211861}, {"option": "RH261218P00195000", "bid": 56.5, "bid_size": 20.0, "ask": 60.7, "ask_size": 15.0, "iv": 0.6389, "open_interest": 3.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0054, "vega": 0.068, "theta": -0.0697, "rho": -0.0906, "theo": 59.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.82, "last_trade_time": "2026-10-08T10:11:45", "percent_change": 0.0, "prev_day_close": 63.9500007629394}, {"option": "RH261218C00200000", "bid": 0.5, "bid_size": 146.0, "ask": 1.55, "ask_size": 132.0, "iv": 0.7412, "open_interest": 149.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.0044, "vega": 0.0668, "theta": -0.0626, "rho": 0.0109, "theo": 1.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-06T14:47:14", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "RH261218P00200000", "bid": 60.8, "bid_size": 25.0, "ask": 66.0, "ask_size": 10.0, "iv": 0.5862, "open_interest": 2.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0048, "vega": 0.0577, "theta": -0.0611, "rho": -0.0853, "theo": 63.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.1, "last_trade_time": "2026-10-20T10:09:16", "percent_change": 0.0, "prev_day_close": 68.9500007629394}, {"option": "RH261218C00210000", "bid": 0.25, "bid_size": 126.0, "ask": 1.05, "ask_size": 80.0, "iv": 0.7421, "open_interest": 34.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0034, "vega": 0.0512, "theta": -0.0481, "rho": 0.0078, "theo": 0.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T11:24:15", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "RH261218P00210000", "bid": 69.8, "bid_size": 32.0, "ask": 77.7, "ask_size": 32.0, "iv": 0.7823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0038, "vega": 0.0393, "theta": -0.0472, "rho": -0.0696, "theo": 73.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.54, "last_trade_time": "2026-10-13T10:50:34", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "RH261218C00220000", "bid": 0.1, "bid_size": 41.0, "ask": 1.55, "ask_size": 89.0, "iv": 0.841, "open_interest": 389.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0025, "vega": 0.0389, "theta": -0.0367, "rho": 0.0055, "theo": 0.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-05T15:20:27", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "RH261218P00220000", "bid": 79.0, "bid_size": 16.0, "ask": 87.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0031, "vega": 0.0236, "theta": -0.0354, "rho": -0.0467, "theo": 83.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.0, "last_trade_time": "2026-09-16T11:11:55", "percent_change": 0.0, "prev_day_close": 89.2000007629394}, {"option": "RH261218C00230000", "bid": 0.2, "bid_size": 4.0, "ask": 0.85, "ask_size": 18.0, "iv": 0.8319, "open_interest": 46.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0019, "vega": 0.0295, "theta": -0.028, "rho": 0.0039, "theo": 0.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-05T15:20:27", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "RH261218P00230000", "bid": 88.9, "bid_size": 16.0, "ask": 97.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0021, "vega": 0.0099, "theta": -0.03, "rho": -0.0225, "theo": 93.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.7, "last_trade_time": "2026-08-19T09:59:01", "percent_change": 0.0, "prev_day_close": 99.7000007629394}, {"option": "RH261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 29.0, "iv": 0.78, "open_interest": 33.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0014, "vega": 0.0224, "theta": -0.0213, "rho": 0.0028, "theo": 0.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-05T15:20:27", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RH261218P00240000", "bid": 98.7, "bid_size": 15.0, "ask": 107.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.001, "vega": 0.0017, "theta": -0.013, "rho": 0.0, "theo": 103.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.16, "last_trade_time": "2026-07-17T10:20:47", "percent_change": 0.0, "prev_day_close": 109.299999237061}, {"option": "RH261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 38.0, "iv": 0.8139, "open_interest": 63.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0011, "vega": 0.0171, "theta": -0.0163, "rho": 0.0021, "theo": 0.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:20:42", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RH261218P00250000", "bid": 108.9, "bid_size": 16.0, "ask": 117.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 113.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.95, "last_trade_time": "2026-03-23T15:09:55", "percent_change": 0.0, "prev_day_close": 119.200000762939}, {"option": "RH261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 22.0, "iv": 0.8273, "open_interest": 10.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0008, "vega": 0.013, "theta": -0.0125, "rho": 0.0015, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-29T10:25:23", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RH261218P00260000", "bid": 118.9, "bid_size": 16.0, "ask": 127.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 123.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.150001525879}, {"option": "RH261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 65.0, "iv": 0.8681, "open_interest": 31.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0006, "vega": 0.01, "theta": -0.0096, "rho": 0.0011, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-14T10:48:43", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RH261218P00270000", "bid": 128.9, "bid_size": 16.0, "ask": 137.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 133.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 156.0, "last_trade_time": "2026-04-02T11:38:17", "percent_change": 0.0, "prev_day_close": 139.25}, {"option": "RH261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 64.0, "iv": 0.8878, "open_interest": 14.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0005, "vega": 0.0077, "theta": -0.0075, "rho": 0.0008, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-16T13:10:15", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RH261218P00280000", "bid": 138.9, "bid_size": 16.0, "ask": 147.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 143.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 167.41, "last_trade_time": "2026-04-02T11:20:31", "percent_change": 0.0, "prev_day_close": 149.349998474121}, {"option": "RH261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 52.0, "iv": 0.9445, "open_interest": 24.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0004, "vega": 0.006, "theta": -0.0058, "rho": 0.0006, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T11:24:58", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RH261218P00290000", "bid": 148.9, "bid_size": 16.0, "ask": 157.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 153.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.099998474121}, {"option": "RH261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 47.0, "iv": 1.0807, "open_interest": 29.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0003, "vega": 0.0047, "theta": -0.0046, "rho": 0.0005, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T12:04:38", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RH261218P00300000", "bid": 159.0, "bid_size": 16.0, "ask": 167.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 163.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2026-01-27T09:54:49", "percent_change": 0.0, "prev_day_close": 169.699996948242}, {"option": "RH261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 16.0, "iv": 1.2628, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0036, "rho": 0.0004, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RH261218P00310000", "bid": 168.9, "bid_size": 16.0, "ask": 177.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 173.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.099998474121}, {"option": "RH261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 15.0, "iv": 1.5995, "open_interest": 12.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0029, "rho": 0.0003, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:30:12", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "RH261218P00320000", "bid": 178.9, "bid_size": 16.0, "ask": 187.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 183.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.8, "last_trade_time": "2026-06-11T13:28:59", "percent_change": 0.0, "prev_day_close": 189.199996948242}, {"option": "RH261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 18.0, "iv": 1.301, "open_interest": 1.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0023, "rho": 0.0002, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-07T10:41:37", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RH261218P00330000", "bid": 188.9, "bid_size": 16.0, "ask": 197.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 193.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.0, "last_trade_time": "2026-08-05T10:16:49", "percent_change": 0.0, "prev_day_close": 199.300003051758}, {"option": "RH261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 1.695, "open_interest": 1.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0018, "rho": 0.0002, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-26T14:41:06", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "RH261218P00340000", "bid": 199.0, "bid_size": 16.0, "ask": 207.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 203.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.25}, {"option": "RH261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 16.0, "iv": 1.3695, "open_interest": 29.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0015, "rho": 0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RH261218P00350000", "bid": 209.0, "bid_size": 16.0, "ask": 217.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 213.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.349998474121}, {"option": "RH261224C00075000", "bid": 60.5, "bid_size": 8.0, "ask": 66.7, "ask_size": 6.0, "iv": 1.188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0011, "vega": 0.0226, "theta": -0.0114, "rho": 0.0941, "theo": 62.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "RH261224P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.3877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0011, "vega": 0.0226, "theta": -0.0222, "rho": -0.0036, "theo": 0.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261224C00080000", "bid": 55.7, "bid_size": 10.0, "ask": 61.6, "ask_size": 10.0, "iv": 1.0851, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0015, "vega": 0.0313, "theta": -0.0201, "rho": 0.0988, "theo": 57.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "RH261224P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0015, "vega": 0.0313, "theta": -0.03, "rho": -0.0053, "theo": 0.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261224C00085000", "bid": 50.9, "bid_size": 9.0, "ask": 57.0, "ask_size": 8.0, "iv": 1.0304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0021, "vega": 0.042, "theta": -0.0304, "rho": 0.1028, "theo": 53.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "RH261224P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.1531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0021, "vega": 0.0421, "theta": -0.0396, "rho": -0.0075, "theo": 0.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261224C00090000", "bid": 46.4, "bid_size": 6.0, "ask": 52.5, "ask_size": 8.0, "iv": 0.9989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0028, "vega": 0.0549, "theta": -0.0424, "rho": 0.106, "theo": 48.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "RH261224P00090000", "bid": 0.5, "bid_size": 24.0, "ask": 5.6, "ask_size": 5.0, "iv": 1.1188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0028, "vega": 0.0551, "theta": -0.0508, "rho": -0.0105, "theo": 1.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37500008940697}, {"option": "RH261224C00095000", "bid": 41.4, "bid_size": 10.0, "ask": 47.9, "ask_size": 8.0, "iv": 0.9205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0037, "vega": 0.0698, "theta": -0.0558, "rho": 0.1083, "theo": 43.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "RH261224P00095000", "bid": 0.9, "bid_size": 5.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.8215, "open_interest": 0.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0037, "vega": 0.0701, "theta": -0.0634, "rho": -0.0143, "theo": 1.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "RH261224C00100000", "bid": 37.0, "bid_size": 8.0, "ask": 42.4, "ask_size": 11.0, "iv": 0.8256, "open_interest": 0.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0046, "vega": 0.0863, "theta": -0.0704, "rho": 0.1094, "theo": 39.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9000005722046}, {"option": "RH261224P00100000", "bid": 1.4, "bid_size": 32.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.9171, "open_interest": 0.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0046, "vega": 0.0869, "theta": -0.0772, "rho": -0.019, "theo": 2.1467, "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": 3.02499997615814}, {"option": "RH261224C00105000", "bid": 32.5, "bid_size": 8.0, "ask": 39.3, "ask_size": 8.0, "iv": 0.8457, "open_interest": 0.0, "volume": 0.0, "delta": 0.867, "gamma": 0.0057, "vega": 0.104, "theta": -0.0856, "rho": 0.1093, "theo": 35.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "RH261224P00105000", "bid": 2.05, "bid_size": 3.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.8185, "open_interest": 0.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.0057, "vega": 0.1044, "theta": -0.0917, "rho": -0.025, "theo": 2.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "RH261224C00110000", "bid": 29.0, "bid_size": 8.0, "ask": 34.7, "ask_size": 11.0, "iv": 0.8213, "open_interest": 0.0, "volume": 0.0, "delta": 0.8304, "gamma": 0.0068, "vega": 0.1221, "theta": -0.1008, "rho": 0.1079, "theo": 31.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "RH261224P00110000", "bid": 3.0, "bid_size": 3.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.769, "open_interest": 0.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0068, "vega": 0.1223, "theta": -0.1062, "rho": -0.0317, "theo": 3.9203, "change": 0.0, "open": 0.0, "high": 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": "RH261224C00115000", "bid": 24.8, "bid_size": 25.0, "ask": 30.7, "ask_size": 26.0, "iv": 0.7811, "open_interest": 0.0, "volume": 0.0, "delta": 0.7884, "gamma": 0.0078, "vega": 0.1396, "theta": -0.1152, "rho": 0.1053, "theo": 27.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "RH261224P00115000", "bid": 4.0, "bid_size": 26.0, "ask": 5.9, "ask_size": 47.0, "iv": 0.758, "open_interest": 0.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.0079, "vega": 0.1399, "theta": -0.12, "rho": -0.0393, "theo": 5.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "RH261224C00120000", "bid": 22.1, "bid_size": 53.0, "ask": 26.7, "ask_size": 30.0, "iv": 0.7798, "open_interest": 0.0, "volume": 0.0, "delta": 0.7417, "gamma": 0.0088, "vega": 0.1557, "theta": -0.1283, "rho": 0.1014, "theo": 24.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "RH261224P00120000", "bid": 5.3, "bid_size": 18.0, "ask": 7.9, "ask_size": 60.0, "iv": 0.7604, "open_interest": 0.0, "volume": 1.0, "delta": -0.2616, "gamma": 0.0089, "vega": 0.156, "theta": -0.1323, "rho": -0.0475, "theo": 6.6437, "change": -2.6, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T11:54:14", "percent_change": -28.8889, "prev_day_close": 9.00000023841858}, {"option": "RH261224C00121000", "bid": 20.3, "bid_size": 12.0, "ask": 26.0, "ask_size": 13.0, "iv": 0.7408, "open_interest": 0.0, "volume": 0.0, "delta": 0.7318, "gamma": 0.009, "vega": 0.1587, "theta": -0.1307, "rho": 0.1005, "theo": 23.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261224P00121000", "bid": 5.1, "bid_size": 10.0, "ask": 7.8, "ask_size": 17.0, "iv": 0.7283, "open_interest": 0.0, "volume": 2.0, "delta": -0.2715, "gamma": 0.0091, "vega": 0.159, "theta": -0.1346, "rho": -0.0495, "theo": 6.9753, "change": 6.42, "open": 7.75, "high": 7.75, "low": 6.42, "tick": "down", "last_trade_price": 6.42, "last_trade_time": "2026-11-09T15:58:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261224C00122000", "bid": 20.0, "bid_size": 16.0, "ask": 25.4, "ask_size": 12.0, "iv": 0.7522, "open_interest": 0.0, "volume": 0.0, "delta": 0.7218, "gamma": 0.0092, "vega": 0.1615, "theta": -0.133, "rho": 0.0996, "theo": 22.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261224P00122000", "bid": 5.3, "bid_size": 11.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.7184, "open_interest": 0.0, "volume": 2.0, "delta": -0.2816, "gamma": 0.0093, "vega": 0.1618, "theta": -0.1367, "rho": -0.0513, "theo": 7.3185, "change": 6.69, "open": 8.2, "high": 8.2, "low": 6.69, "tick": "down", "last_trade_price": 6.69, "last_trade_time": "2026-11-09T15:58:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261224C00123000", "bid": 19.0, "bid_size": 17.0, "ask": 24.0, "ask_size": 12.0, "iv": 0.7165, "open_interest": 0.0, "volume": 0.0, "delta": 0.7117, "gamma": 0.0094, "vega": 0.1642, "theta": -0.1352, "rho": 0.0986, "theo": 22.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261224P00123000", "bid": 5.5, "bid_size": 11.0, "ask": 9.6, "ask_size": 25.0, "iv": 0.7509, "open_interest": 0.0, "volume": 0.0, "delta": -0.2918, "gamma": 0.0095, "vega": 0.165, "theta": -0.1388, "rho": -0.0525, "theo": 7.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RH261224C00124000", "bid": 18.4, "bid_size": 11.0, "ask": 23.7, "ask_size": 11.0, "iv": 0.7265, "open_interest": 0.0, "volume": 0.0, "delta": 0.7014, "gamma": 0.0096, "vega": 0.1669, "theta": -0.1372, "rho": 0.0976, "theo": 21.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "RH261224P00124000", "bid": 5.8, "bid_size": 6.0, "ask": 10.7, "ask_size": 7.0, "iv": 0.7693, "open_interest": 0.0, "volume": 0.0, "delta": -0.3022, "gamma": 0.0096, "vega": 0.1674, "theta": -0.1408, "rho": -0.0542, "theo": 8.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "RH261224C00125000", "bid": 17.8, "bid_size": 6.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.7385, "open_interest": 0.0, "volume": 0.0, "delta": 0.6911, "gamma": 0.0097, "vega": 0.1695, "theta": -0.1393, "rho": 0.0966, "theo": 20.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "RH261224P00125000", "bid": 7.3, "bid_size": 5.0, "ask": 10.7, "ask_size": 8.0, "iv": 0.7894, "open_interest": 0.0, "volume": 0.0, "delta": -0.3127, "gamma": 0.0098, "vega": 0.1698, "theta": -0.1426, "rho": -0.0561, "theo": 8.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "RH261224C00126000", "bid": 18.3, "bid_size": 8.0, "ask": 23.1, "ask_size": 10.0, "iv": 0.7755, "open_interest": 0.0, "volume": 0.0, "delta": 0.6806, "gamma": 0.0099, "vega": 0.1719, "theta": -0.1411, "rho": 0.0954, "theo": 20.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "RH261224P00126000", "bid": 7.4, "bid_size": 3.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.791, "open_interest": 0.0, "volume": 0.0, "delta": -0.3233, "gamma": 0.01, "vega": 0.1722, "theta": -0.1444, "rho": -0.0582, "theo": 8.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "RH261224C00127000", "bid": 16.6, "bid_size": 7.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.7419, "open_interest": 0.0, "volume": 0.0, "delta": 0.6699, "gamma": 0.01, "vega": 0.1742, "theta": -0.1429, "rho": 0.0943, "theo": 19.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "RH261224P00127000", "bid": 7.3, "bid_size": 7.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.7547, "open_interest": 0.0, "volume": 0.0, "delta": -0.334, "gamma": 0.0101, "vega": 0.1744, "theta": -0.1461, "rho": -0.0603, "theo": 9.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "RH261224C00128000", "bid": 17.0, "bid_size": 7.0, "ask": 21.9, "ask_size": 11.0, "iv": 0.7681, "open_interest": 0.0, "volume": 0.0, "delta": 0.6592, "gamma": 0.0102, "vega": 0.1763, "theta": -0.1446, "rho": 0.0931, "theo": 19.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "RH261224P00128000", "bid": 6.6, "bid_size": 3.0, "ask": 10.9, "ask_size": 12.0, "iv": 0.7015, "open_interest": 0.0, "volume": 0.0, "delta": -0.3448, "gamma": 0.0103, "vega": 0.1766, "theta": -0.1476, "rho": -0.0622, "theo": 9.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "RH261224C00129000", "bid": 15.5, "bid_size": 37.0, "ask": 20.7, "ask_size": 33.0, "iv": 0.7229, "open_interest": 0.0, "volume": 0.0, "delta": 0.6485, "gamma": 0.0103, "vega": 0.1783, "theta": -0.1462, "rho": 0.092, "theo": 18.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "RH261224P00129000", "bid": 8.3, "bid_size": 22.0, "ask": 11.1, "ask_size": 21.0, "iv": 0.7302, "open_interest": 0.0, "volume": 0.0, "delta": -0.3556, "gamma": 0.0104, "vega": 0.1788, "theta": -0.1491, "rho": -0.0634, "theo": 10.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "RH261224C00130000", "bid": 15.9, "bid_size": 52.0, "ask": 20.0, "ask_size": 38.0, "iv": 0.7447, "open_interest": 0.0, "volume": 0.0, "delta": 0.6376, "gamma": 0.0104, "vega": 0.1802, "theta": -0.1476, "rho": 0.0908, "theo": 18.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "RH261224P00130000", "bid": 9.1, "bid_size": 19.0, "ask": 11.8, "ask_size": 30.0, "iv": 0.7464, "open_interest": 0.0, "volume": 92.0, "delta": -0.3666, "gamma": 0.0105, "vega": 0.1805, "theta": -0.1504, "rho": -0.0652, "theo": 10.4947, "change": -3.41, "open": 10.45, "high": 10.45, "low": 9.89, "tick": "down", "last_trade_price": 9.89, "last_trade_time": "2026-11-09T14:32:26", "percent_change": -25.6391, "prev_day_close": 13.3000001907349}, {"option": "RH261224C00131000", "bid": 14.6, "bid_size": 39.0, "ask": 19.6, "ask_size": 34.0, "iv": 0.7269, "open_interest": 0.0, "volume": 0.0, "delta": 0.6267, "gamma": 0.0106, "vega": 0.182, "theta": -0.149, "rho": 0.0895, "theo": 17.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "RH261224P00131000", "bid": 9.1, "bid_size": 31.0, "ask": 12.7, "ask_size": 40.0, "iv": 0.7452, "open_interest": 0.0, "volume": 0.0, "delta": -0.3776, "gamma": 0.0107, "vega": 0.1822, "theta": -0.1516, "rho": -0.0671, "theo": 10.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "RH261224C00132000", "bid": 14.1, "bid_size": 6.0, "ask": 19.3, "ask_size": 14.0, "iv": 0.7332, "open_interest": 0.0, "volume": 0.0, "delta": 0.6157, "gamma": 0.0107, "vega": 0.1836, "theta": -0.1502, "rho": 0.0882, "theo": 16.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000005722046}, {"option": "RH261224P00132000", "bid": 10.1, "bid_size": 5.0, "ask": 13.8, "ask_size": 9.0, "iv": 0.776, "open_interest": 0.0, "volume": 0.0, "delta": -0.3887, "gamma": 0.0108, "vega": 0.1837, "theta": -0.1527, "rho": -0.0692, "theo": 11.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "RH261224C00133000", "bid": 13.9, "bid_size": 10.0, "ask": 18.8, "ask_size": 9.0, "iv": 0.7416, "open_interest": 0.0, "volume": 0.0, "delta": 0.6047, "gamma": 0.0108, "vega": 0.185, "theta": -0.1513, "rho": 0.0869, "theo": 16.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "RH261224P00133000", "bid": 10.3, "bid_size": 3.0, "ask": 14.7, "ask_size": 11.0, "iv": 0.7788, "open_interest": 0.0, "volume": 0.0, "delta": -0.3998, "gamma": 0.0109, "vega": 0.1852, "theta": -0.1536, "rho": -0.0714, "theo": 11.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "RH261224C00134000", "bid": 12.7, "bid_size": 6.0, "ask": 18.9, "ask_size": 10.0, "iv": 0.7385, "open_interest": 0.0, "volume": 0.0, "delta": 0.5937, "gamma": 0.0108, "vega": 0.1863, "theta": -0.1522, "rho": 0.0856, "theo": 15.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "RH261224P00134000", "bid": 10.4, "bid_size": 6.0, "ask": 14.7, "ask_size": 11.0, "iv": 0.7541, "open_interest": 0.0, "volume": 0.0, "delta": -0.411, "gamma": 0.011, "vega": 0.1864, "theta": -0.1545, "rho": -0.0732, "theo": 12.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "RH261224C00135000", "bid": 12.3, "bid_size": 9.0, "ask": 17.8, "ask_size": 7.0, "iv": 0.7241, "open_interest": 0.0, "volume": 0.0, "delta": 0.5826, "gamma": 0.0109, "vega": 0.1875, "theta": -0.1531, "rho": 0.0842, "theo": 15.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "RH261224P00135000", "bid": 9.9, "bid_size": 5.0, "ask": 14.2, "ask_size": 9.0, "iv": 0.6999, "open_interest": 0.0, "volume": 0.0, "delta": -0.4222, "gamma": 0.0111, "vega": 0.1875, "theta": -0.1552, "rho": -0.0746, "theo": 12.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "RH261224C00136000", "bid": 12.7, "bid_size": 6.0, "ask": 17.1, "ask_size": 10.0, "iv": 0.7412, "open_interest": 0.0, "volume": 0.0, "delta": 0.5716, "gamma": 0.011, "vega": 0.1885, "theta": -0.1538, "rho": 0.0829, "theo": 14.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "RH261224P00136000", "bid": 11.2, "bid_size": 6.0, "ask": 14.4, "ask_size": 8.0, "iv": 0.7117, "open_interest": 0.0, "volume": 0.0, "delta": -0.4334, "gamma": 0.0111, "vega": 0.1885, "theta": -0.1558, "rho": -0.0761, "theo": 13.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "RH261224C00137000", "bid": 12.2, "bid_size": 6.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.7363, "open_interest": 0.0, "volume": 0.0, "delta": 0.5605, "gamma": 0.0111, "vega": 0.1894, "theta": -0.1544, "rho": 0.0815, "theo": 14.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "RH261224P00137000", "bid": 11.2, "bid_size": 4.0, "ask": 16.7, "ask_size": 11.0, "iv": 0.744, "open_interest": 0.0, "volume": 0.0, "delta": -0.4446, "gamma": 0.0112, "vega": 0.1893, "theta": -0.1563, "rho": -0.0779, "theo": 13.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "RH261224C00138000", "bid": 13.0, "bid_size": 4.0, "ask": 16.4, "ask_size": 12.0, "iv": 0.7783, "open_interest": 0.0, "volume": 0.0, "delta": 0.5494, "gamma": 0.0111, "vega": 0.1901, "theta": -0.1549, "rho": 0.0801, "theo": 13.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "RH261224P00138000", "bid": 11.5, "bid_size": 5.0, "ask": 17.2, "ask_size": 10.0, "iv": 0.7361, "open_interest": 0.0, "volume": 0.0, "delta": -0.4558, "gamma": 0.0112, "vega": 0.19, "theta": -0.1567, "rho": -0.0799, "theo": 14.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "RH261224C00139000", "bid": 10.4, "bid_size": 6.0, "ask": 16.3, "ask_size": 7.0, "iv": 0.7302, "open_interest": 0.0, "volume": 0.0, "delta": 0.5384, "gamma": 0.0112, "vega": 0.1907, "theta": -0.1553, "rho": 0.0787, "theo": 13.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "RH261224P00139000", "bid": 12.3, "bid_size": 4.0, "ask": 17.8, "ask_size": 10.0, "iv": 0.7434, "open_interest": 0.0, "volume": 0.0, "delta": -0.4669, "gamma": 0.0113, "vega": 0.1905, "theta": -0.1569, "rho": -0.082, "theo": 14.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "RH261224C00140000", "bid": 9.9, "bid_size": 6.0, "ask": 15.4, "ask_size": 24.0, "iv": 0.7159, "open_interest": 0.0, "volume": 0.0, "delta": 0.5274, "gamma": 0.0112, "vega": 0.1911, "theta": -0.1556, "rho": 0.0773, "theo": 13.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "RH261224P00140000", "bid": 13.3, "bid_size": 5.0, "ask": 18.2, "ask_size": 7.0, "iv": 0.75, "open_interest": 1.0, "volume": 0.0, "delta": -0.4781, "gamma": 0.0113, "vega": 0.1909, "theta": -0.1571, "rho": -0.0839, "theo": 15.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-05T14:16:04", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "RH261224C00141000", "bid": 9.5, "bid_size": 6.0, "ask": 15.0, "ask_size": 16.0, "iv": 0.7167, "open_interest": 0.0, "volume": 0.0, "delta": 0.5164, "gamma": 0.0112, "vega": 0.1914, "theta": -0.1557, "rho": 0.0759, "theo": 12.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000000476837}, {"option": "RH261224P00141000", "bid": 13.8, "bid_size": 4.0, "ask": 19.2, "ask_size": 6.0, "iv": 0.7588, "open_interest": 0.0, "volume": 0.0, "delta": -0.4892, "gamma": 0.0114, "vega": 0.1911, "theta": -0.1571, "rho": -0.0854, "theo": 16.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "RH261224C00142000", "bid": 9.1, "bid_size": 9.0, "ask": 14.8, "ask_size": 12.0, "iv": 0.7222, "open_interest": 0.0, "volume": 0.0, "delta": 0.5055, "gamma": 0.0112, "vega": 0.1915, "theta": -0.1557, "rho": 0.0745, "theo": 12.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "RH261224P00142000", "bid": 14.1, "bid_size": 5.0, "ask": 17.9, "ask_size": 6.0, "iv": 0.7014, "open_interest": 0.0, "volume": 0.0, "delta": -0.5002, "gamma": 0.0114, "vega": 0.1909, "theta": -0.157, "rho": -0.0865, "theo": 16.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "RH261224C00143000", "bid": 10.5, "bid_size": 3.0, "ask": 13.8, "ask_size": 7.0, "iv": 0.7532, "open_interest": 0.0, "volume": 0.0, "delta": 0.4947, "gamma": 0.0113, "vega": 0.1915, "theta": -0.1556, "rho": 0.0731, "theo": 11.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "RH261224P00143000", "bid": 14.8, "bid_size": 6.0, "ask": 18.3, "ask_size": 8.0, "iv": 0.6984, "open_interest": 0.0, "volume": 0.0, "delta": -0.5112, "gamma": 0.0114, "vega": 0.1909, "theta": -0.1568, "rho": -0.0879, "theo": 17.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "RH261224C00144000", "bid": 8.9, "bid_size": 6.0, "ask": 13.6, "ask_size": 10.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": 0.4839, "gamma": 0.0113, "vega": 0.1913, "theta": -0.1554, "rho": 0.0716, "theo": 11.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "RH261224P00144000", "bid": 15.2, "bid_size": 5.0, "ask": 20.7, "ask_size": 10.0, "iv": 0.7395, "open_interest": 0.0, "volume": 0.0, "delta": -0.5222, "gamma": 0.0114, "vega": 0.1908, "theta": -0.1564, "rho": -0.0899, "theo": 17.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "RH261224C00145000", "bid": 8.3, "bid_size": 48.0, "ask": 13.5, "ask_size": 40.0, "iv": 0.7274, "open_interest": 1.0, "volume": 0.0, "delta": 0.4732, "gamma": 0.0112, "vega": 0.191, "theta": -0.1551, "rho": 0.0702, "theo": 11.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.72, "last_trade_time": "2026-11-06T13:04:14", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "RH261224P00145000", "bid": 15.3, "bid_size": 6.0, "ask": 21.4, "ask_size": 8.0, "iv": 0.7277, "open_interest": 0.0, "volume": 0.0, "delta": -0.533, "gamma": 0.0114, "vega": 0.1905, "theta": -0.156, "rho": -0.0918, "theo": 18.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2000007629395}, {"option": "RH261224C00146000", "bid": 8.3, "bid_size": 6.0, "ask": 13.3, "ask_size": 9.0, "iv": 0.7412, "open_interest": 0.0, "volume": 0.0, "delta": 0.4625, "gamma": 0.0112, "vega": 0.1906, "theta": -0.1547, "rho": 0.0687, "theo": 10.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "RH261224P00146000", "bid": 16.5, "bid_size": 22.0, "ask": 20.5, "ask_size": 26.0, "iv": 0.7021, "open_interest": 1.0, "volume": 0.0, "delta": -0.5438, "gamma": 0.0114, "vega": 0.1901, "theta": -0.1555, "rho": -0.0934, "theo": 19.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-11-06T12:55:51", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "RH261224C00147000", "bid": 7.4, "bid_size": 6.0, "ask": 12.2, "ask_size": 7.0, "iv": 0.7071, "open_interest": 0.0, "volume": 0.0, "delta": 0.452, "gamma": 0.0112, "vega": 0.19, "theta": -0.1542, "rho": 0.0673, "theo": 10.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "RH261224P00147000", "bid": 18.2, "bid_size": 2.0, "ask": 22.6, "ask_size": 5.0, "iv": 0.7682, "open_interest": 0.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.0114, "vega": 0.1894, "theta": -0.1549, "rho": -0.0952, "theo": 19.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "RH261224C00148000", "bid": 6.9, "bid_size": 6.0, "ask": 12.6, "ask_size": 9.0, "iv": 0.7226, "open_interest": 0.0, "volume": 0.0, "delta": 0.4416, "gamma": 0.0112, "vega": 0.1894, "theta": -0.1536, "rho": 0.0659, "theo": 9.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "RH261224P00148000", "bid": 18.6, "bid_size": 4.0, "ask": 22.1, "ask_size": 5.0, "iv": 0.731, "open_interest": 0.0, "volume": 0.0, "delta": -0.5651, "gamma": 0.0113, "vega": 0.1885, "theta": -0.1542, "rho": -0.096, "theo": 20.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "RH261224C00149000", "bid": 6.6, "bid_size": 6.0, "ask": 12.2, "ask_size": 12.0, "iv": 0.7217, "open_interest": 0.0, "volume": 0.0, "delta": 0.4312, "gamma": 0.0111, "vega": 0.1886, "theta": -0.1529, "rho": 0.0645, "theo": 9.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "RH261224P00149000", "bid": 18.2, "bid_size": 4.0, "ask": 22.3, "ask_size": 3.0, "iv": 0.6899, "open_interest": 0.0, "volume": 0.0, "delta": -0.5756, "gamma": 0.0113, "vega": 0.1873, "theta": -0.1533, "rho": -0.0971, "theo": 21.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "RH261224C00150000", "bid": 7.9, "bid_size": 6.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.7416, "open_interest": 0.0, "volume": 0.0, "delta": 0.421, "gamma": 0.0111, "vega": 0.1877, "theta": -0.1521, "rho": 0.0631, "theo": 9.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "RH261224P00150000", "bid": 18.8, "bid_size": 6.0, "ask": 22.6, "ask_size": 5.0, "iv": 0.6774, "open_interest": 0.0, "volume": 0.0, "delta": -0.586, "gamma": 0.0113, "vega": 0.1864, "theta": -0.1524, "rho": -0.0983, "theo": 21.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "RH261224C00152500", "bid": 7.3, "bid_size": 1.0, "ask": 10.7, "ask_size": 9.0, "iv": 0.7591, "open_interest": 0.0, "volume": 0.0, "delta": 0.396, "gamma": 0.0109, "vega": 0.1848, "theta": -0.1497, "rho": 0.0596, "theo": 8.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.700000166893}, {"option": "RH261224P00152500", "bid": 20.5, "bid_size": 5.0, "ask": 26.1, "ask_size": 5.0, "iv": 0.7243, "open_interest": 0.0, "volume": 0.0, "delta": -0.6115, "gamma": 0.0111, "vega": 0.1837, "theta": -0.1497, "rho": -0.1025, "theo": 23.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "RH261224C00155000", "bid": 6.9, "bid_size": 4.0, "ask": 10.4, "ask_size": 6.0, "iv": 0.7796, "open_interest": 0.0, "volume": 0.0, "delta": 0.3718, "gamma": 0.0107, "vega": 0.1814, "theta": -0.1468, "rho": 0.0562, "theo": 7.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "RH261224P00155000", "bid": 22.3, "bid_size": 4.0, "ask": 26.8, "ask_size": 4.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": -0.6361, "gamma": 0.0109, "vega": 0.1798, "theta": -0.1466, "rho": -0.105, "theo": 25.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4500007629394}, {"option": "RH261224C00157500", "bid": 4.1, "bid_size": 34.0, "ask": 8.9, "ask_size": 61.0, "iv": 0.6969, "open_interest": 0.0, "volume": 0.0, "delta": 0.3485, "gamma": 0.0105, "vega": 0.1774, "theta": -0.1435, "rho": 0.0529, "theo": 7.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "RH261224P00157500", "bid": 24.5, "bid_size": 13.0, "ask": 29.7, "ask_size": 11.0, "iv": 0.7339, "open_interest": 0.0, "volume": 0.0, "delta": -0.6598, "gamma": 0.0107, "vega": 0.1753, "theta": -0.1429, "rho": -0.1074, "theo": 27.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "RH261224C00160000", "bid": 5.7, "bid_size": 17.0, "ask": 8.5, "ask_size": 46.0, "iv": 0.7663, "open_interest": 0.0, "volume": 1.0, "delta": 0.3262, "gamma": 0.0102, "vega": 0.1728, "theta": -0.1398, "rho": 0.0497, "theo": 6.5041, "change": 0.75, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T12:01:20", "percent_change": 14.2857, "prev_day_close": 5.25}, {"option": "RH261224P00160000", "bid": 25.8, "bid_size": 12.0, "ask": 30.7, "ask_size": 14.0, "iv": 0.6902, "open_interest": 0.0, "volume": 1.0, "delta": -0.6826, "gamma": 0.0104, "vega": 0.1708, "theta": -0.139, "rho": -0.11, "theo": 28.9546, "change": -1.5, "open": 32.5, "high": 32.5, "low": 32.5, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-11-09T10:22:54", "percent_change": -4.41176, "prev_day_close": 33.9999990463257}, {"option": "RH261224C00162500", "bid": 4.9, "bid_size": 18.0, "ask": 7.0, "ask_size": 33.0, "iv": 0.7328, "open_interest": 0.0, "volume": 0.0, "delta": 0.3048, "gamma": 0.0099, "vega": 0.1679, "theta": -0.1358, "rho": 0.0466, "theo": 5.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.6499999165535}, {"option": "RH261224P00162500", "bid": 28.0, "bid_size": 12.0, "ask": 32.6, "ask_size": 12.0, "iv": 0.6956, "open_interest": 0.0, "volume": 0.0, "delta": -0.7045, "gamma": 0.0102, "vega": 0.1649, "theta": -0.1347, "rho": -0.1114, "theo": 30.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "RH261224C00165000", "bid": 4.2, "bid_size": 5.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.7739, "open_interest": 0.0, "volume": 0.0, "delta": 0.2845, "gamma": 0.0096, "vega": 0.1627, "theta": -0.1315, "rho": 0.0436, "theo": 5.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "RH261224P00165000", "bid": 30.6, "bid_size": 3.0, "ask": 35.2, "ask_size": 3.0, "iv": 0.7336, "open_interest": 0.0, "volume": 0.0, "delta": -0.7253, "gamma": 0.0099, "vega": 0.1593, "theta": -0.1301, "rho": -0.1129, "theo": 32.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5999984741211}, {"option": "RH261224C00167500", "bid": 2.1, "bid_size": 29.0, "ask": 6.6, "ask_size": 46.0, "iv": 0.6943, "open_interest": 0.0, "volume": 0.0, "delta": 0.2652, "gamma": 0.0093, "vega": 0.157, "theta": -0.127, "rho": 0.0408, "theo": 4.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "RH261224P00167500", "bid": 31.9, "bid_size": 13.0, "ask": 36.3, "ask_size": 13.0, "iv": 0.6784, "open_interest": 0.0, "volume": 0.0, "delta": -0.7451, "gamma": 0.0095, "vega": 0.1538, "theta": -0.1254, "rho": -0.1145, "theo": 34.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "RH261224C00170000", "bid": 4.1, "bid_size": 16.0, "ask": 5.5, "ask_size": 42.0, "iv": 0.7526, "open_interest": 0.0, "volume": 3.0, "delta": 0.2469, "gamma": 0.0089, "vega": 0.1514, "theta": -0.1224, "rho": 0.0381, "theo": 4.5007, "change": 0.925, "open": 5.0, "high": 5.0, "low": 4.5, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T15:04:16", "percent_change": 22.6994, "prev_day_close": 4.07500004768372}, {"option": "RH261224P00170000", "bid": 34.2, "bid_size": 13.0, "ask": 39.2, "ask_size": 12.0, "iv": 0.7139, "open_interest": 0.0, "volume": 0.0, "delta": -0.7639, "gamma": 0.0092, "vega": 0.1472, "theta": -0.1205, "rho": -0.1151, "theo": 36.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "RH261224C00175000", "bid": 3.3, "bid_size": 21.0, "ask": 5.1, "ask_size": 49.0, "iv": 0.7671, "open_interest": 0.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.0082, "vega": 0.1394, "theta": -0.1128, "rho": 0.033, "theo": 3.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "RH261224P00175000", "bid": 38.3, "bid_size": 12.0, "ask": 43.8, "ask_size": 13.0, "iv": 0.7207, "open_interest": 0.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0085, "vega": 0.1344, "theta": -0.1104, "rho": -0.1157, "theo": 41.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "RH261224C00180000", "bid": 1.8, "bid_size": 5.0, "ask": 4.0, "ask_size": 7.0, "iv": 0.72, "open_interest": 0.0, "volume": 0.0, "delta": 0.1839, "gamma": 0.0075, "vega": 0.1276, "theta": -0.1032, "rho": 0.0286, "theo": 3.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999998807907}, {"option": "RH261224P00180000", "bid": 42.9, "bid_size": 4.0, "ask": 47.2, "ask_size": 3.0, "iv": 0.6867, "open_interest": 0.0, "volume": 0.0, "delta": -0.829, "gamma": 0.0078, "vega": 0.1205, "theta": -0.1002, "rho": -0.1129, "theo": 45.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "RH261224C00185000", "bid": 2.15, "bid_size": 4.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.7556, "open_interest": 0.0, "volume": 0.0, "delta": 0.1581, "gamma": 0.0068, "vega": 0.1157, "theta": -0.0938, "rho": 0.0246, "theo": 2.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "RH261224P00185000", "bid": 47.6, "bid_size": 5.0, "ask": 52.9, "ask_size": 6.0, "iv": 0.751, "open_interest": 0.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0071, "vega": 0.1082, "theta": -0.0902, "rho": -0.113, "theo": 50.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "RH261224C00190000", "bid": 1.7, "bid_size": 5.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.7883, "open_interest": 0.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.0061, "vega": 0.1045, "theta": -0.0848, "rho": 0.0212, "theo": 2.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261224P00190000", "bid": 52.3, "bid_size": 5.0, "ask": 56.6, "ask_size": 3.0, "iv": 0.7126, "open_interest": 0.0, "volume": 0.0, "delta": -0.8795, "gamma": 0.0064, "vega": 0.0943, "theta": -0.0806, "rho": -0.1066, "theo": 54.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "RH261224C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.8113, "open_interest": 0.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.0054, "vega": 0.0937, "theta": -0.0763, "rho": 0.0182, "theo": 1.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261224P00195000", "bid": 57.0, "bid_size": 5.0, "ask": 61.6, "ask_size": 5.0, "iv": 0.7345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.0058, "vega": 0.0836, "theta": -0.0717, "rho": -0.1036, "theo": 59.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4499988555908}, {"option": "RH261224C00200000", "bid": 0.3, "bid_size": 5.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.7784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.0048, "vega": 0.0839, "theta": -0.0684, "rho": 0.0156, "theo": 1.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH261224P00200000", "bid": 60.7, "bid_size": 4.0, "ask": 67.0, "ask_size": 4.0, "iv": 0.7058, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0052, "vega": 0.0701, "theta": -0.0634, "rho": -0.0939, "theo": 64.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "RH270115C00055000", "bid": 78.2, "bid_size": 16.0, "ask": 86.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0043, "theta": 0.0, "rho": 0.1038, "theo": 82.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.3, "last_trade_time": "2026-07-01T12:19:29", "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "RH270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 144.0, "iv": 1.033, "open_interest": 69.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0025, "rho": -0.0006, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T11:21:50", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RH270115C00060000", "bid": 73.3, "bid_size": 20.0, "ask": 81.8, "ask_size": 36.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0077, "theta": 0.0, "rho": 0.1127, "theo": 77.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.33, "last_trade_time": "2026-11-06T09:49:07", "percent_change": 0.0, "prev_day_close": 71.6500015258789}, {"option": "RH270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 126.0, "iv": 0.8956, "open_interest": 215.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0077, "theta": -0.0043, "rho": -0.0012, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T14:37:53", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RH270115C00065000", "bid": 68.4, "bid_size": 16.0, "ask": 76.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0005, "vega": 0.0127, "theta": 0.0, "rho": 0.1212, "theo": 72.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.15, "last_trade_time": "2026-07-29T15:26:38", "percent_change": 0.0, "prev_day_close": 66.8499984741211}, {"option": "RH270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 123.0, "iv": 0.8464, "open_interest": 173.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0005, "vega": 0.0127, "theta": -0.0071, "rho": -0.0021, "theo": 0.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T11:50:36", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RH270115C00070000", "bid": 63.5, "bid_size": 16.0, "ask": 72.0, "ask_size": 16.0, "iv": 0.5722, "open_interest": 3.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0008, "vega": 0.0199, "theta": -0.0033, "rho": 0.1292, "theo": 67.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.0, "last_trade_time": "2026-07-15T09:36:17", "percent_change": 0.0, "prev_day_close": 61.9000015258789}, {"option": "RH270115P00070000", "bid": 0.1, "bid_size": 68.0, "ask": 0.55, "ask_size": 83.0, "iv": 0.8161, "open_interest": 530.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0008, "vega": 0.0199, "theta": -0.0111, "rho": -0.0036, "theo": 0.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T14:09:21", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "RH270115C00075000", "bid": 60.9, "bid_size": 20.0, "ask": 67.1, "ask_size": 73.0, "iv": 0.9599, "open_interest": 14.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0011, "vega": 0.0296, "theta": -0.0091, "rho": 0.1364, "theo": 63.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.1, "last_trade_time": "2026-10-22T15:54:12", "percent_change": 0.0, "prev_day_close": 57.9499988555908}, {"option": "RH270115P00075000", "bid": 0.1, "bid_size": 64.0, "ask": 0.7, "ask_size": 46.0, "iv": 0.7683, "open_interest": 216.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0011, "vega": 0.0296, "theta": -0.0163, "rho": -0.0057, "theo": 0.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T10:49:25", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "RH270115C00080000", "bid": 56.1, "bid_size": 5.0, "ask": 61.9, "ask_size": 65.0, "iv": 0.8665, "open_interest": 29.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0016, "vega": 0.0419, "theta": -0.0162, "rho": 0.1426, "theo": 58.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.5, "last_trade_time": "2026-04-17T09:41:03", "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "RH270115P00080000", "bid": 0.3, "bid_size": 144.0, "ask": 0.95, "ask_size": 170.0, "iv": 0.7565, "open_interest": 660.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0016, "vega": 0.042, "theta": -0.0229, "rho": -0.0087, "theo": 0.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T14:18:09", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "RH270115C00085000", "bid": 51.5, "bid_size": 4.0, "ask": 57.7, "ask_size": 58.0, "iv": 0.8653, "open_interest": 19.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0022, "vega": 0.0569, "theta": -0.0247, "rho": 0.1478, "theo": 53.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.56, "last_trade_time": "2026-09-28T10:01:38", "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "RH270115P00085000", "bid": 0.65, "bid_size": 50.0, "ask": 1.4, "ask_size": 46.0, "iv": 0.7601, "open_interest": 139.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0022, "vega": 0.057, "theta": -0.0309, "rho": -0.0127, "theo": 0.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T10:01:55", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "RH270115C00090000", "bid": 46.7, "bid_size": 22.0, "ask": 52.7, "ask_size": 51.0, "iv": 0.7898, "open_interest": 12.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0029, "vega": 0.0743, "theta": -0.0344, "rho": 0.1516, "theo": 49.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-08-04T09:40:20", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "RH270115P00090000", "bid": 0.95, "bid_size": 131.0, "ask": 1.55, "ask_size": 32.0, "iv": 0.7187, "open_interest": 123.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0029, "vega": 0.0744, "theta": -0.0402, "rho": -0.0178, "theo": 1.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T10:37:50", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "RH270115C00095000", "bid": 42.3, "bid_size": 42.0, "ask": 48.0, "ask_size": 68.0, "iv": 0.7542, "open_interest": 25.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0037, "vega": 0.0937, "theta": -0.0451, "rho": 0.154, "theo": 44.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.58, "last_trade_time": "2026-10-15T11:34:44", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "RH270115P00095000", "bid": 1.6, "bid_size": 121.0, "ask": 2.55, "ask_size": 119.0, "iv": 0.7405, "open_interest": 603.0, "volume": 1.0, "delta": -0.088, "gamma": 0.0038, "vega": 0.0939, "theta": -0.0503, "rho": -0.0242, "theo": 1.9472, "change": -0.825, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:58:37", "percent_change": -31.4286, "prev_day_close": 2.625}, {"option": "RH270115C00100000", "bid": 38.0, "bid_size": 147.0, "ask": 43.7, "ask_size": 80.0, "iv": 0.7345, "open_interest": 81.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0046, "vega": 0.1143, "theta": -0.0563, "rho": 0.1548, "theo": 40.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-11-03T09:52:39", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "RH270115P00100000", "bid": 2.2, "bid_size": 144.0, "ask": 3.0, "ask_size": 71.0, "iv": 0.7106, "open_interest": 198.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0046, "vega": 0.1148, "theta": -0.0612, "rho": -0.0319, "theo": 2.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T15:30:04", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "RH270115C00105000", "bid": 34.0, "bid_size": 84.0, "ask": 40.2, "ask_size": 77.0, "iv": 0.7452, "open_interest": 21.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0055, "vega": 0.1355, "theta": -0.0677, "rho": 0.154, "theo": 36.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.4, "last_trade_time": "2026-10-22T11:21:18", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "RH270115P00105000", "bid": 3.1, "bid_size": 183.0, "ask": 4.4, "ask_size": 167.0, "iv": 0.7206, "open_interest": 201.0, "volume": 0.0, "delta": -0.1485, "gamma": 0.0055, "vega": 0.136, "theta": -0.0722, "rho": -0.0406, "theo": 3.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T13:39:49", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "RH270115C00110000", "bid": 30.8, "bid_size": 150.0, "ask": 35.5, "ask_size": 83.0, "iv": 0.7259, "open_interest": 62.0, "volume": 0.0, "delta": 0.8192, "gamma": 0.0064, "vega": 0.1562, "theta": -0.0788, "rho": 0.1517, "theo": 32.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.19, "last_trade_time": "2026-10-22T11:44:39", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "RH270115P00110000", "bid": 4.1, "bid_size": 171.0, "ask": 5.9, "ask_size": 163.0, "iv": 0.7194, "open_interest": 182.0, "volume": 8.0, "delta": -0.1853, "gamma": 0.0064, "vega": 0.157, "theta": -0.0828, "rho": -0.0506, "theo": 4.8517, "change": -0.4, "open": 5.2, "high": 6.2, "low": 5.2, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T10:18:44", "percent_change": -6.0606, "prev_day_close": 6.59999990463257}, {"option": "RH270115C00115000", "bid": 26.7, "bid_size": 121.0, "ask": 31.7, "ask_size": 109.0, "iv": 0.6969, "open_interest": 30.0, "volume": 0.0, "delta": 0.7789, "gamma": 0.0072, "vega": 0.1758, "theta": -0.0891, "rho": 0.1479, "theo": 29.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.06, "last_trade_time": "2026-10-30T12:20:43", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "RH270115P00115000", "bid": 5.5, "bid_size": 154.0, "ask": 6.6, "ask_size": 42.0, "iv": 0.693, "open_interest": 142.0, "volume": 6.0, "delta": -0.226, "gamma": 0.0073, "vega": 0.1764, "theta": -0.0928, "rho": -0.0617, "theo": 6.2662, "change": -2.45, "open": 7.0, "high": 7.8, "low": 6.05, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-11-09T15:10:36", "percent_change": -28.8235, "prev_day_close": 8.5}, {"option": "RH270115C00120000", "bid": 24.4, "bid_size": 93.0, "ask": 28.6, "ask_size": 102.0, "iv": 0.7249, "open_interest": 60.0, "volume": 0.0, "delta": 0.7354, "gamma": 0.008, "vega": 0.1934, "theta": -0.0983, "rho": 0.1428, "theo": 26.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.24, "last_trade_time": "2026-10-26T13:55:03", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "RH270115P00120000", "bid": 6.5, "bid_size": 239.0, "ask": 9.4, "ask_size": 153.0, "iv": 0.7022, "open_interest": 239.0, "volume": 17.0, "delta": -0.27, "gamma": 0.0081, "vega": 0.1939, "theta": -0.1016, "rho": -0.0733, "theo": 7.9316, "change": -0.95, "open": 9.5, "high": 9.7, "low": 9.5, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-09T10:27:07", "percent_change": -9.00474, "prev_day_close": 10.5500001907349}, {"option": "RH270115C00125000", "bid": 21.0, "bid_size": 107.0, "ask": 26.0, "ask_size": 110.0, "iv": 0.722, "open_interest": 26.0, "volume": 0.0, "delta": 0.6895, "gamma": 0.0087, "vega": 0.2083, "theta": -0.106, "rho": 0.1365, "theo": 22.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-11-06T15:41:45", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "RH270115P00125000", "bid": 8.9, "bid_size": 146.0, "ask": 13.1, "ask_size": 185.0, "iv": 0.7522, "open_interest": 126.0, "volume": 5.0, "delta": -0.3166, "gamma": 0.0088, "vega": 0.2088, "theta": -0.1089, "rho": -0.0853, "theo": 9.8554, "change": -0.6, "open": 12.1, "high": 12.1, "low": 11.9, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-11-09T10:24:24", "percent_change": -4.8, "prev_day_close": 12.5}, {"option": "RH270115C00130000", "bid": 18.6, "bid_size": 132.0, "ask": 22.3, "ask_size": 108.0, "iv": 0.7057, "open_interest": 54.0, "volume": 0.0, "delta": 0.642, "gamma": 0.0092, "vega": 0.22, "theta": -0.1119, "rho": 0.1294, "theo": 20.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.85, "last_trade_time": "2026-11-02T13:48:25", "percent_change": 0.0, "prev_day_close": 18.0499997138977}, {"option": "RH270115P00130000", "bid": 8.4, "bid_size": 216.0, "ask": 15.3, "ask_size": 198.0, "iv": 0.6856, "open_interest": 227.0, "volume": 7.0, "delta": -0.3648, "gamma": 0.0093, "vega": 0.2204, "theta": -0.1146, "rho": -0.0976, "theo": 12.04, "change": -3.45, "open": 14.4, "high": 14.4, "low": 11.6, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T14:38:41", "percent_change": -22.9236, "prev_day_close": 15.0499997138977}, {"option": "RH270115C00135000", "bid": 14.6, "bid_size": 231.0, "ask": 19.6, "ask_size": 118.0, "iv": 0.6668, "open_interest": 132.0, "volume": 0.0, "delta": 0.5936, "gamma": 0.0096, "vega": 0.2283, "theta": -0.1161, "rho": 0.1215, "theo": 17.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-06T15:01:52", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "RH270115P00135000", "bid": 13.2, "bid_size": 165.0, "ask": 15.1, "ask_size": 19.0, "iv": 0.6767, "open_interest": 216.0, "volume": 5.0, "delta": -0.414, "gamma": 0.0097, "vega": 0.2284, "theta": -0.1184, "rho": -0.1096, "theo": 14.4836, "change": -1.1, "open": 17.2, "high": 17.2, "low": 17.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-11-09T10:24:24", "percent_change": -6.07735, "prev_day_close": 18.1000003814697}, {"option": "RH270115C00140000", "bid": 13.8, "bid_size": 151.0, "ask": 17.2, "ask_size": 136.0, "iv": 0.6941, "open_interest": 87.0, "volume": 0.0, "delta": 0.5453, "gamma": 0.0098, "vega": 0.2331, "theta": -0.1184, "rho": 0.1131, "theo": 15.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-11-05T10:17:55", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "RH270115P00140000", "bid": 16.0, "bid_size": 155.0, "ask": 18.0, "ask_size": 23.0, "iv": 0.6809, "open_interest": 271.0, "volume": 0.0, "delta": -0.4632, "gamma": 0.01, "vega": 0.2328, "theta": -0.1204, "rho": -0.1213, "theo": 17.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-10-29T14:23:05", "percent_change": 0.0, "prev_day_close": 21.4500007629395}, {"option": "RH270115C00145000", "bid": 12.6, "bid_size": 56.0, "ask": 15.0, "ask_size": 153.0, "iv": 0.7066, "open_interest": 619.0, "volume": 4.0, "delta": 0.4977, "gamma": 0.0099, "vega": 0.2345, "theta": -0.1189, "rho": 0.1046, "theo": 13.3263, "change": 1.0, "open": 10.2, "high": 12.3, "low": 10.2, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-09T12:12:28", "percent_change": 8.84956, "prev_day_close": 11.2999997138977}, {"option": "RH270115P00145000", "bid": 19.2, "bid_size": 65.0, "ask": 23.5, "ask_size": 133.0, "iv": 0.7388, "open_interest": 109.0, "volume": 23.0, "delta": -0.5117, "gamma": 0.0101, "vega": 0.2334, "theta": -0.1206, "rho": -0.1312, "theo": 20.1263, "change": -5.0, "open": 19.7, "high": 20.0, "low": 19.5, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T15:41:41", "percent_change": -20.0, "prev_day_close": 25.0}, {"option": "RH270115C00150000", "bid": 10.9, "bid_size": 27.0, "ask": 13.1, "ask_size": 146.0, "iv": 0.7056, "open_interest": 362.0, "volume": 16.0, "delta": 0.4515, "gamma": 0.0098, "vega": 0.2326, "theta": -0.1177, "rho": 0.0959, "theo": 11.5064, "change": 2.2, "open": 10.46, "high": 12.0, "low": 10.46, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T12:55:44", "percent_change": 22.449, "prev_day_close": 9.7999997138977}, {"option": "RH270115P00150000", "bid": 21.7, "bid_size": 130.0, "ask": 26.3, "ask_size": 129.0, "iv": 0.7146, "open_interest": 271.0, "volume": 0.0, "delta": -0.559, "gamma": 0.0101, "vega": 0.231, "theta": -0.1192, "rho": -0.1416, "theo": 23.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.3, "last_trade_time": "2026-11-04T12:01:41", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "RH270115C00155000", "bid": 9.3, "bid_size": 40.0, "ask": 10.8, "ask_size": 125.0, "iv": 0.6893, "open_interest": 107.0, "volume": 2.0, "delta": 0.4073, "gamma": 0.0097, "vega": 0.2279, "theta": -0.1151, "rho": 0.0873, "theo": 9.8982, "change": 0.85, "open": 9.05, "high": 9.3, "low": 9.05, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T11:56:05", "percent_change": 10.0592, "prev_day_close": 8.4500002861023}, {"option": "RH270115P00155000", "bid": 24.5, "bid_size": 129.0, "ask": 28.8, "ask_size": 113.0, "iv": 0.6806, "open_interest": 135.0, "volume": 0.0, "delta": -0.6043, "gamma": 0.0099, "vega": 0.2254, "theta": -0.1163, "rho": -0.15, "theo": 26.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-11-02T14:06:13", "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "RH270115C00160000", "bid": 7.9, "bid_size": 47.0, "ask": 9.4, "ask_size": 156.0, "iv": 0.6885, "open_interest": 117.0, "volume": 5.0, "delta": 0.3654, "gamma": 0.0094, "vega": 0.2208, "theta": -0.1112, "rho": 0.079, "theo": 8.4864, "change": 0.4, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T10:28:47", "percent_change": 5.71429, "prev_day_close": 7.0}, {"option": "RH270115P00160000", "bid": 28.1, "bid_size": 108.0, "ask": 32.6, "ask_size": 112.0, "iv": 0.6839, "open_interest": 92.0, "volume": 0.0, "delta": -0.6475, "gamma": 0.0097, "vega": 0.2169, "theta": -0.1122, "rho": -0.1562, "theo": 30.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-10-22T14:22:53", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "RH270115C00165000", "bid": 6.6, "bid_size": 122.0, "ask": 8.4, "ask_size": 173.0, "iv": 0.6914, "open_interest": 61.0, "volume": 0.0, "delta": 0.3262, "gamma": 0.009, "vega": 0.2115, "theta": -0.1064, "rho": 0.071, "theo": 7.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-11-02T14:27:51", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "RH270115P00165000", "bid": 32.2, "bid_size": 103.0, "ask": 35.7, "ask_size": 96.0, "iv": 0.674, "open_interest": 253.0, "volume": 0.0, "delta": -0.6881, "gamma": 0.0093, "vega": 0.2066, "theta": -0.1071, "rho": -0.1612, "theo": 34.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.45, "last_trade_time": "2026-09-25T10:21:23", "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "RH270115C00170000", "bid": 5.5, "bid_size": 170.0, "ask": 7.1, "ask_size": 181.0, "iv": 0.6844, "open_interest": 345.0, "volume": 0.0, "delta": 0.2898, "gamma": 0.0086, "vega": 0.2008, "theta": -0.1008, "rho": 0.0636, "theo": 6.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T10:20:04", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "RH270115P00170000", "bid": 35.7, "bid_size": 72.0, "ask": 40.4, "ask_size": 52.0, "iv": 0.6805, "open_interest": 791.0, "volume": 0.0, "delta": -0.7258, "gamma": 0.0089, "vega": 0.1943, "theta": -0.1013, "rho": -0.1648, "theo": 38.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-10-02T15:17:29", "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "RH270115C00175000", "bid": 4.9, "bid_size": 11.0, "ask": 6.1, "ask_size": 121.0, "iv": 0.6905, "open_interest": 52.0, "volume": 0.0, "delta": 0.2563, "gamma": 0.0081, "vega": 0.1889, "theta": -0.0946, "rho": 0.0566, "theo": 5.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T14:05:09", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "RH270115P00175000", "bid": 39.8, "bid_size": 113.0, "ask": 44.5, "ask_size": 93.0, "iv": 0.6798, "open_interest": 156.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0085, "vega": 0.181, "theta": -0.0949, "rho": -0.1664, "theo": 42.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.78, "last_trade_time": "2026-10-09T09:59:37", "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "RH270115C00180000", "bid": 4.0, "bid_size": 25.0, "ask": 5.3, "ask_size": 146.0, "iv": 0.6877, "open_interest": 53.0, "volume": 1.0, "delta": 0.2258, "gamma": 0.0075, "vega": 0.1764, "theta": -0.0881, "rho": 0.0501, "theo": 4.4585, "change": 0.05, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T12:06:48", "percent_change": 1.26582, "prev_day_close": 3.95000004768372}, {"option": "RH270115P00180000", "bid": 44.0, "bid_size": 119.0, "ask": 48.7, "ask_size": 88.0, "iv": 0.6773, "open_interest": 292.0, "volume": 0.0, "delta": -0.7928, "gamma": 0.008, "vega": 0.1664, "theta": -0.0882, "rho": -0.1648, "theo": 46.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.2, "last_trade_time": "2026-10-20T09:59:40", "percent_change": 0.0, "prev_day_close": 51.0500011444092}, {"option": "RH270115C00185000", "bid": 2.45, "bid_size": 183.0, "ask": 4.4, "ask_size": 130.0, "iv": 0.6543, "open_interest": 113.0, "volume": 0.0, "delta": 0.1983, "gamma": 0.007, "vega": 0.1634, "theta": -0.0814, "rho": 0.0442, "theo": 3.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-03T09:33:37", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "RH270115P00185000", "bid": 48.1, "bid_size": 132.0, "ask": 52.6, "ask_size": 37.0, "iv": 0.6527, "open_interest": 206.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.0074, "vega": 0.1517, "theta": -0.0814, "rho": -0.165, "theo": 50.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.94, "last_trade_time": "2026-08-24T11:12:48", "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "RH270115C00190000", "bid": 1.9, "bid_size": 81.0, "ask": 4.1, "ask_size": 60.0, "iv": 0.6628, "open_interest": 52.0, "volume": 0.0, "delta": 0.1735, "gamma": 0.0064, "vega": 0.1504, "theta": -0.0748, "rho": 0.0388, "theo": 3.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.82, "last_trade_time": "2026-11-02T15:38:35", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "RH270115P00190000", "bid": 52.8, "bid_size": 21.0, "ask": 58.0, "ask_size": 21.0, "iv": 0.6939, "open_interest": 64.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.0069, "vega": 0.1357, "theta": -0.0744, "rho": -0.1566, "theo": 55.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.1, "last_trade_time": "2026-11-04T12:55:46", "percent_change": 0.0, "prev_day_close": 60.1500015258789}, {"option": "RH270115C00195000", "bid": 1.85, "bid_size": 144.0, "ask": 3.6, "ask_size": 136.0, "iv": 0.6777, "open_interest": 43.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.0059, "vega": 0.1377, "theta": -0.0683, "rho": 0.034, "theo": 2.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T09:30:29", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "RH270115P00195000", "bid": 56.3, "bid_size": 47.0, "ask": 62.5, "ask_size": 44.0, "iv": 0.6489, "open_interest": 27.0, "volume": 0.0, "delta": -0.8725, "gamma": 0.0064, "vega": 0.1211, "theta": -0.0676, "rho": -0.1543, "theo": 59.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-04-29T09:36:46", "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "RH270115C00200000", "bid": 1.6, "bid_size": 115.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.657, "open_interest": 1627.0, "volume": 20.0, "delta": 0.1317, "gamma": 0.0054, "vega": 0.1253, "theta": -0.062, "rho": 0.0297, "theo": 2.2685, "change": 0.175, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T14:22:09", "percent_change": 8.43374, "prev_day_close": 2.07499992847443}, {"option": "RH270115P00200000", "bid": 61.1, "bid_size": 174.0, "ask": 67.0, "ask_size": 54.0, "iv": 0.646, "open_interest": 284.0, "volume": 0.0, "delta": -0.894, "gamma": 0.0059, "vega": 0.105, "theta": -0.0614, "rho": -0.1402, "theo": 64.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.5, "last_trade_time": "2026-11-02T10:04:35", "percent_change": 0.0, "prev_day_close": 69.4500007629394}, {"option": "RH270115C00210000", "bid": 1.0, "bid_size": 127.0, "ask": 4.6, "ask_size": 148.0, "iv": 0.7778, "open_interest": 319.0, "volume": 0.0, "delta": 0.099, "gamma": 0.0044, "vega": 0.1023, "theta": -0.0504, "rho": 0.0224, "theo": 1.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-06T12:22:10", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "RH270115P00210000", "bid": 71.3, "bid_size": 25.0, "ask": 75.7, "ask_size": 10.0, "iv": 0.627, "open_interest": 42.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.005, "vega": 0.0754, "theta": -0.05, "rho": -0.1144, "theo": 73.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.62, "last_trade_time": "2026-11-02T11:32:53", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "RH270115C00220000", "bid": 0.7, "bid_size": 112.0, "ask": 3.3, "ask_size": 210.0, "iv": 0.7667, "open_interest": 161.0, "volume": 1.0, "delta": 0.0739, "gamma": 0.0035, "vega": 0.0822, "theta": -0.0403, "rho": 0.0168, "theo": 1.1347, "change": 0.25, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:17:41", "percent_change": 23.8095, "prev_day_close": 1.04999998211861}, {"option": "RH270115P00220000", "bid": 79.5, "bid_size": 39.0, "ask": 86.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9597, "gamma": 0.0042, "vega": 0.047, "theta": -0.0382, "rho": -0.0794, "theo": 83.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.4, "last_trade_time": "2026-10-08T15:09:07", "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "RH270115C00230000", "bid": 0.35, "bid_size": 84.0, "ask": 2.6, "ask_size": 194.0, "iv": 0.7636, "open_interest": 115.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0028, "vega": 0.0652, "theta": -0.0319, "rho": 0.0125, "theo": 0.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T12:22:10", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "RH270115P00230000", "bid": 89.6, "bid_size": 130.0, "ask": 96.8, "ask_size": 59.0, "iv": 0.0, "open_interest": 81.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0036, "vega": 0.0236, "theta": -0.0304, "rho": -0.0467, "theo": 93.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.6, "last_trade_time": "2026-10-23T10:24:42", "percent_change": 0.0, "prev_day_close": 99.1500015258789}, {"option": "RH270115C00240000", "bid": 0.25, "bid_size": 26.0, "ask": 1.55, "ask_size": 21.0, "iv": 0.7339, "open_interest": 225.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0022, "vega": 0.0513, "theta": -0.025, "rho": 0.0093, "theo": 0.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T12:52:02", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "RH270115P00240000", "bid": 99.0, "bid_size": 16.0, "ask": 107.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.001, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 103.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.02, "last_trade_time": "2026-09-22T10:23:18", "percent_change": 0.0, "prev_day_close": 109.200000762939}, {"option": "RH270115C00250000", "bid": 0.2, "bid_size": 16.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.8153, "open_interest": 152.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0017, "vega": 0.04, "theta": -0.0194, "rho": 0.0068, "theo": 0.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T15:30:39", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "RH270115P00250000", "bid": 108.8, "bid_size": 15.0, "ask": 117.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 113.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.0, "last_trade_time": "2026-05-01T11:41:43", "percent_change": 0.0, "prev_day_close": 119.100002288818}, {"option": "RH270115C00260000", "bid": 0.05, "bid_size": 15.0, "ask": 2.05, "ask_size": 89.0, "iv": 0.8377, "open_interest": 80.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0013, "vega": 0.031, "theta": -0.015, "rho": 0.005, "theo": 0.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T11:28:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RH270115P00260000", "bid": 119.0, "bid_size": 16.0, "ask": 127.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 123.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.76, "last_trade_time": "2026-07-15T09:30:06", "percent_change": 0.0, "prev_day_close": 129.099998474121}, {"option": "RH270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 34.0, "iv": 0.6996, "open_interest": 39.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.001, "vega": 0.0239, "theta": -0.0115, "rho": 0.0037, "theo": 0.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-09-25T12:25:45", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RH270115P00270000", "bid": 128.9, "bid_size": 16.0, "ask": 137.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 133.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.87, "last_trade_time": "2026-09-03T13:33:26", "percent_change": 0.0, "prev_day_close": 139.25}, {"option": "RH270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 50.0, "iv": 0.7208, "open_interest": 1081.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0008, "vega": 0.0183, "theta": -0.0088, "rho": 0.0027, "theo": 0.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-10-23T15:02:52", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RH270115P00280000", "bid": 139.0, "bid_size": 16.0, "ask": 146.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 143.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.35, "last_trade_time": "2026-03-09T09:34:05", "percent_change": 0.0, "prev_day_close": 149.300003051758}, {"option": "RH270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 156.0, "iv": 0.7393, "open_interest": 239.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0006, "vega": 0.0141, "theta": -0.0067, "rho": 0.002, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-09-14T10:52:23", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RH270115P00290000", "bid": 150.5, "bid_size": 36.0, "ask": 155.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 153.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.95, "last_trade_time": "2026-03-27T11:41:26", "percent_change": 0.0, "prev_day_close": 159.800003051758}, {"option": "RH270115C00300000", "bid": 0.05, "bid_size": 17.0, "ask": 0.5, "ask_size": 70.0, "iv": 0.7991, "open_interest": 890.0, "volume": 20.0, "delta": 0.0065, "gamma": 0.0004, "vega": 0.0108, "theta": -0.0051, "rho": 0.0015, "theo": 0.0726, "change": -0.1, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:07:36", "percent_change": -50.0, "prev_day_close": 0.200000002980232}, {"option": "RH270115P00300000", "bid": 158.9, "bid_size": 36.0, "ask": 167.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 163.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.1, "last_trade_time": "2026-07-17T10:20:15", "percent_change": 0.0, "prev_day_close": 169.150001525879}, {"option": "RH270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 36.0, "iv": 0.7674, "open_interest": 14.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0003, "vega": 0.0082, "theta": -0.0039, "rho": 0.0011, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-15T15:47:38", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RH270115P00310000", "bid": 170.3, "bid_size": 20.0, "ask": 176.9, "ask_size": 20.0, "iv": 1.0783, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 173.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.35, "last_trade_time": "2026-07-15T09:32:12", "percent_change": 0.0, "prev_day_close": 180.049995422363}, {"option": "RH270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 80.0, "iv": 0.7927, "open_interest": 57.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0003, "vega": 0.0063, "theta": -0.003, "rho": 0.0008, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T12:34:48", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RH270115P00320000", "bid": 178.9, "bid_size": 16.0, "ask": 187.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 183.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.0, "last_trade_time": "2026-09-22T15:56:51", "percent_change": 0.0, "prev_day_close": 189.099998474121}, {"option": "RH270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 78.0, "iv": 0.8171, "open_interest": 33.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0048, "theta": -0.0023, "rho": 0.0006, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-04-02T09:45:48", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RH270115P00330000", "bid": 188.9, "bid_size": 16.0, "ask": 197.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 193.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.37, "last_trade_time": "2026-09-17T15:54:20", "percent_change": 0.0, "prev_day_close": 199.25}, {"option": "RH270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 90.0, "iv": 0.8236, "open_interest": 17.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0037, "theta": -0.0017, "rho": 0.0004, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-21T15:33:03", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RH270115P00340000", "bid": 199.0, "bid_size": 16.0, "ask": 207.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 203.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.3, "last_trade_time": "2026-01-08T12:57:42", "percent_change": 0.0, "prev_day_close": 209.150001525879}, {"option": "RH270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 73.0, "iv": 0.846, "open_interest": 101.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0013, "rho": 0.0003, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-09-10T12:55:47", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RH270115P00350000", "bid": 208.9, "bid_size": 16.0, "ask": 217.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 213.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.8, "last_trade_time": "2026-04-07T09:59:00", "percent_change": 0.0, "prev_day_close": 219.199996948242}, {"option": "RH270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 95.0, "iv": 0.8676, "open_interest": 568.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0022, "theta": -0.001, "rho": 0.0002, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-23T15:02:52", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RH270115P00360000", "bid": 219.0, "bid_size": 16.0, "ask": 227.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 223.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.8, "last_trade_time": "2026-04-06T09:53:00", "percent_change": 0.0, "prev_day_close": 229.199996948242}, {"option": "RH270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 109.0, "iv": 0.8885, "open_interest": 379.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0008, "rho": 0.0002, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-20T11:16:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RH270115P00370000", "bid": 228.9, "bid_size": 16.0, "ask": 237.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 233.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.8, "last_trade_time": "2026-04-02T10:45:22", "percent_change": 0.0, "prev_day_close": 239.599998474121}, {"option": "RH270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 99.0, "iv": 0.9088, "open_interest": 119.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0013, "theta": -0.0006, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T13:50:41", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RH270115P00380000", "bid": 239.0, "bid_size": 16.0, "ask": 246.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 243.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.1, "last_trade_time": "2026-03-24T10:32:40", "percent_change": 0.0, "prev_day_close": 249.199996948242}, {"option": "RH270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 79.0, "iv": 0.9284, "open_interest": 75.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.001, "theta": -0.0005, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-04T12:28:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RH270115P00390000", "bid": 248.9, "bid_size": 16.0, "ask": 257.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 253.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.4, "last_trade_time": "2026-03-23T09:52:09", "percent_change": 0.0, "prev_day_close": 259.199996948242}, {"option": "RH270115C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 195.0, "iv": 1.4351, "open_interest": 181.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T11:07:58", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RH270115P00400000", "bid": 259.0, "bid_size": 16.0, "ask": 267.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 263.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.95, "last_trade_time": "2026-03-20T10:02:14", "percent_change": 0.0, "prev_day_close": 269.199996948242}, {"option": "RH270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 102.0, "iv": 0.966, "open_interest": 23.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": 0.0001, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-03-31T12:41:14", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RH270115P00410000", "bid": 269.0, "bid_size": 16.0, "ask": 277.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 273.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 277.61, "last_trade_time": "2026-03-16T09:47:30", "percent_change": 0.0, "prev_day_close": 279.550003051758}, {"option": "RH270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 110.0, "iv": 1.0356, "open_interest": 40.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0002, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-04-01T15:25:50", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RH270115P00420000", "bid": 278.9, "bid_size": 16.0, "ask": 287.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 283.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.64, "last_trade_time": "2025-06-25T11:49:09", "percent_change": 0.0, "prev_day_close": 289.199996948242}, {"option": "RH270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 92.0, "iv": 1.2699, "open_interest": 21.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-30T15:28:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RH270115P00430000", "bid": 289.0, "bid_size": 16.0, "ask": 296.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 293.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2024-12-13T15:56:41", "percent_change": 0.0, "prev_day_close": 299.199996948242}, {"option": "RH270115C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 114.0, "iv": 1.0714, "open_interest": 52.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-12T09:34:07", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RH270115P00440000", "bid": 298.9, "bid_size": 16.0, "ask": 307.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 303.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 309.149993896484}, {"option": "RH270115C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 135.0, "iv": 1.3093, "open_interest": 59.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-08-14T10:34:23", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RH270115P00450000", "bid": 308.9, "bid_size": 16.0, "ask": 317.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 313.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.52, "last_trade_time": "2025-02-18T12:27:49", "percent_change": 0.0, "prev_day_close": 319.350006103516}, {"option": "RH270115C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 193.0, "iv": 1.3282, "open_interest": 119.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2025-12-19T10:13:12", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RH270115P00460000", "bid": 318.9, "bid_size": 16.0, "ask": 327.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 323.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 329.399993896484}, {"option": "RH270115C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 124.0, "iv": 1.3466, "open_interest": 43.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-07-30T15:26:37", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RH270115P00470000", "bid": 329.0, "bid_size": 16.0, "ask": 337.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 333.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 339.25}, {"option": "RH270115C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 76.0, "iv": 1.3922, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.59, "last_trade_time": "2026-01-02T09:59:56", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RH270115P00480000", "bid": 339.0, "bid_size": 16.0, "ask": 347.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 343.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.0, "last_trade_time": "2024-12-12T11:22:05", "percent_change": 0.0, "prev_day_close": 349.300003051758}, {"option": "RH270115C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 16.0, "iv": 1.4256, "open_interest": 53.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-07-20T11:09:41", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RH270115P00490000", "bid": 348.9, "bid_size": 16.0, "ask": 357.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 353.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 285.7, "last_trade_time": "2025-07-03T12:06:25", "percent_change": 0.0, "prev_day_close": 359.149993896484}, {"option": "RH270115C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 16.0, "iv": 1.1685, "open_interest": 426.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-11T09:30:02", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RH270115P00500000", "bid": 359.0, "bid_size": 16.0, "ask": 366.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 363.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 369.149993896484}, {"option": "RH270115C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 87.0, "iv": 1.6956, "open_interest": 34.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-30T15:22:39", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RH270115P00520000", "bid": 378.9, "bid_size": 16.0, "ask": 387.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 383.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 389.199996948242}, {"option": "RH270115C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 89.0, "iv": 1.7131, "open_interest": 29.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-03-04T09:30:41", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RH270115P00530000", "bid": 388.9, "bid_size": 16.0, "ask": 397.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 393.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 399.699996948242}, {"option": "RH270115C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 16.0, "iv": 1.4252, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-06-29T09:30:04", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RH270115P00540000", "bid": 398.9, "bid_size": 16.0, "ask": 407.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 403.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 409.25}, {"option": "RH270115C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 89.0, "iv": 1.747, "open_interest": 51.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-30T15:30:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH270115P00550000", "bid": 408.9, "bid_size": 16.0, "ask": 417.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 413.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 419.199996948242}, {"option": "RH270115C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 84.0, "iv": 1.7634, "open_interest": 21.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-06-30T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RH270115P00560000", "bid": 418.9, "bid_size": 16.0, "ask": 427.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 423.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 429.099990844727}, {"option": "RH270115C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 75.0, "iv": 1.7794, "open_interest": 12.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-06-30T09:30:04", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RH270115P00570000", "bid": 429.0, "bid_size": 16.0, "ask": 436.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 433.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 439.099990844727}, {"option": "RH270115C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 15.0, "iv": 1.523, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-06-30T09:30:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "RH270115P00580000", "bid": 439.0, "bid_size": 16.0, "ask": 447.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 443.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 449.449996948242}, {"option": "RH270115C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 16.0, "iv": 1.5243, "open_interest": 26.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-06-30T09:30:04", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "RH270115P00590000", "bid": 448.9, "bid_size": 16.0, "ask": 457.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 453.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 459.25}, {"option": "RH270115C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 15.0, "iv": 1.778, "open_interest": 88.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-06-30T09:30:04", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RH270115P00600000", "bid": 458.9, "bid_size": 16.0, "ask": 467.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 463.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 469.300003051758}, {"option": "RH270115C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 1.2398, "open_interest": 38.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-10T09:30:04", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "RH270115P00620000", "bid": 478.9, "bid_size": 16.0, "ask": 487.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 483.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 489.199996948242}, {"option": "RH270115C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 1.8831, "open_interest": 34.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-14T10:34:23", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RH270115P00640000", "bid": 499.0, "bid_size": 16.0, "ask": 506.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 503.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 509.149993896484}, {"option": "RH270115C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 1.142, "open_interest": 2700.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T15:36:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RH270115P00660000", "bid": 518.9, "bid_size": 16.0, "ask": 527.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 523.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 529.200012207031}, {"option": "RH270219C00060000", "bid": 74.0, "bid_size": 16.0, "ask": 82.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0005, "vega": 0.0188, "theta": 0.0, "rho": 0.1644, "theo": 78.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "RH270219P00060000", "bid": 0.1, "bid_size": 43.0, "ask": 0.55, "ask_size": 63.0, "iv": 0.8012, "open_interest": 12.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0005, "vega": 0.0189, "theta": -0.0065, "rho": -0.004, "theo": 0.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:14:48", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "RH270219C00065000", "bid": 69.0, "bid_size": 21.0, "ask": 77.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0007, "vega": 0.0283, "theta": 0.0, "rho": 0.1758, "theo": 73.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.62, "last_trade_time": "2026-10-05T11:22:46", "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "RH270219P00065000", "bid": 0.05, "bid_size": 72.0, "ask": 0.75, "ask_size": 52.0, "iv": 0.7568, "open_interest": 9.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0007, "vega": 0.0285, "theta": -0.0098, "rho": -0.0065, "theo": 0.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T10:05:31", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "RH270219C00070000", "bid": 66.2, "bid_size": 10.0, "ask": 72.2, "ask_size": 32.0, "iv": 0.7892, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0011, "vega": 0.0406, "theta": -0.0036, "rho": 0.1862, "theo": 68.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3999977111816}, {"option": "RH270219P00070000", "bid": 0.35, "bid_size": 41.0, "ask": 1.05, "ask_size": 55.0, "iv": 0.7641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0011, "vega": 0.0408, "theta": -0.014, "rho": -0.01, "theo": 0.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "RH270219C00075000", "bid": 61.5, "bid_size": 10.0, "ask": 67.3, "ask_size": 33.0, "iv": 0.7431, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0015, "vega": 0.0555, "theta": -0.0094, "rho": 0.1952, "theo": 64.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8499984741211}, {"option": "RH270219P00075000", "bid": 0.65, "bid_size": 33.0, "ask": 1.35, "ask_size": 53.0, "iv": 0.7498, "open_interest": 89.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0015, "vega": 0.0559, "theta": -0.019, "rho": -0.0146, "theo": 0.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T15:17:36", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "RH270219C00080000", "bid": 57.0, "bid_size": 4.0, "ask": 63.3, "ask_size": 32.0, "iv": 0.7678, "open_interest": 21.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.002, "vega": 0.0731, "theta": -0.016, "rho": 0.2028, "theo": 59.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-10-27T11:23:28", "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "RH270219P00080000", "bid": 1.0, "bid_size": 27.0, "ask": 1.45, "ask_size": 7.0, "iv": 0.7146, "open_interest": 13.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.002, "vega": 0.0734, "theta": -0.0249, "rho": -0.0205, "theo": 1.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T13:56:54", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "RH270219C00085000", "bid": 53.6, "bid_size": 10.0, "ask": 58.7, "ask_size": 25.0, "iv": 0.7909, "open_interest": 0.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0025, "vega": 0.0929, "theta": -0.0232, "rho": 0.2087, "theo": 55.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "RH270219P00085000", "bid": 1.4, "bid_size": 113.0, "ask": 1.95, "ask_size": 13.0, "iv": 0.7013, "open_interest": 30.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0025, "vega": 0.0933, "theta": -0.0316, "rho": -0.0279, "theo": 1.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T10:40:05", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "RH270219C00090000", "bid": 47.0, "bid_size": 25.0, "ask": 54.2, "ask_size": 25.0, "iv": 0.6638, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0031, "vega": 0.1146, "theta": -0.031, "rho": 0.2128, "theo": 50.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "RH270219P00090000", "bid": 1.9, "bid_size": 156.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.6849, "open_interest": 21.0, "volume": 5.0, "delta": -0.0871, "gamma": 0.0032, "vega": 0.115, "theta": -0.0387, "rho": -0.0368, "theo": 2.331, "change": -0.875, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T14:39:22", "percent_change": -28.4553, "prev_day_close": 3.07500004768372}, {"option": "RH270219C00095000", "bid": 44.7, "bid_size": 36.0, "ask": 49.1, "ask_size": 67.0, "iv": 0.6966, "open_interest": 0.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.0038, "vega": 0.1373, "theta": -0.0391, "rho": 0.2151, "theo": 46.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "RH270219P00095000", "bid": 2.7, "bid_size": 108.0, "ask": 3.6, "ask_size": 63.0, "iv": 0.6921, "open_interest": 2.0, "volume": 15.0, "delta": -0.1116, "gamma": 0.0038, "vega": 0.1379, "theta": -0.0462, "rho": -0.0471, "theo": 3.1426, "change": -1.1, "open": 2.95, "high": 3.0, "low": 2.95, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:51:17", "percent_change": -26.8293, "prev_day_close": 4.09999990463257}, {"option": "RH270219C00100000", "bid": 40.0, "bid_size": 60.0, "ask": 45.8, "ask_size": 75.0, "iv": 0.6882, "open_interest": 1.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.0044, "vega": 0.1604, "theta": -0.0473, "rho": 0.2156, "theo": 42.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.09, "last_trade_time": "2026-09-17T10:12:51", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "RH270219P00100000", "bid": 3.7, "bid_size": 142.0, "ask": 4.4, "ask_size": 7.0, "iv": 0.6817, "open_interest": 16.0, "volume": 7.0, "delta": -0.1395, "gamma": 0.0045, "vega": 0.1615, "theta": -0.0537, "rho": -0.0591, "theo": 4.134, "change": -1.2, "open": 4.78, "high": 4.78, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T14:51:17", "percent_change": -23.0769, "prev_day_close": 5.20000004768372}, {"option": "RH270219C00105000", "bid": 36.1, "bid_size": 72.0, "ask": 42.3, "ask_size": 86.0, "iv": 0.6869, "open_interest": 0.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0051, "vega": 0.1831, "theta": -0.0552, "rho": 0.2143, "theo": 39.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "RH270219P00105000", "bid": 4.8, "bid_size": 116.0, "ask": 5.8, "ask_size": 24.0, "iv": 0.6816, "open_interest": 3.0, "volume": 0.0, "delta": -0.1707, "gamma": 0.0052, "vega": 0.184, "theta": -0.0611, "rho": -0.0719, "theo": 5.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-03T13:29:07", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "RH270219C00110000", "bid": 33.4, "bid_size": 53.0, "ask": 37.8, "ask_size": 80.0, "iv": 0.6803, "open_interest": 0.0, "volume": 0.0, "delta": 0.8028, "gamma": 0.0057, "vega": 0.205, "theta": -0.0628, "rho": 0.2112, "theo": 35.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "RH270219P00110000", "bid": 6.1, "bid_size": 134.0, "ask": 7.1, "ask_size": 26.0, "iv": 0.6727, "open_interest": 99.0, "volume": 80.0, "delta": -0.205, "gamma": 0.0058, "vega": 0.206, "theta": -0.0681, "rho": -0.0862, "theo": 6.7259, "change": -0.49, "open": 7.76, "high": 7.76, "low": 7.76, "tick": "up", "last_trade_price": 7.76, "last_trade_time": "2026-11-09T12:14:09", "percent_change": -5.93939, "prev_day_close": 8.24999976158142}, {"option": "RH270219C00115000", "bid": 30.5, "bid_size": 84.0, "ask": 35.2, "ask_size": 97.0, "iv": 0.7028, "open_interest": 2.0, "volume": 0.0, "delta": 0.7667, "gamma": 0.0063, "vega": 0.225, "theta": -0.0697, "rho": 0.2067, "theo": 32.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.43, "last_trade_time": "2026-10-27T15:31:54", "percent_change": 0.0, "prev_day_close": 28.7000007629394}, {"option": "RH270219P00115000", "bid": 7.6, "bid_size": 147.0, "ask": 10.1, "ask_size": 180.0, "iv": 0.6979, "open_interest": 97.0, "volume": 80.0, "delta": -0.2416, "gamma": 0.0064, "vega": 0.2262, "theta": -0.0745, "rho": -0.1013, "theo": 8.3384, "change": -1.05, "open": 9.45, "high": 9.45, "low": 9.45, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-11-09T12:14:09", "percent_change": -10.0, "prev_day_close": 10.5}, {"option": "RH270219C00120000", "bid": 25.6, "bid_size": 99.0, "ask": 33.0, "ask_size": 129.0, "iv": 0.68, "open_interest": 34.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.0069, "vega": 0.2429, "theta": -0.0758, "rho": 0.2008, "theo": 29.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.1, "last_trade_time": "2026-10-29T12:16:25", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "RH270219P00120000", "bid": 9.4, "bid_size": 142.0, "ask": 12.3, "ask_size": 151.0, "iv": 0.6999, "open_interest": 17.0, "volume": 0.0, "delta": -0.2803, "gamma": 0.007, "vega": 0.2438, "theta": -0.0801, "rho": -0.1166, "theo": 10.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T13:14:13", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "RH270219C00125000", "bid": 22.9, "bid_size": 103.0, "ask": 30.1, "ask_size": 141.0, "iv": 0.6806, "open_interest": 9.0, "volume": 0.0, "delta": 0.6894, "gamma": 0.0074, "vega": 0.2583, "theta": -0.0809, "rho": 0.1936, "theo": 26.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.9, "last_trade_time": "2026-10-29T10:54:44", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "RH270219P00125000", "bid": 11.3, "bid_size": 155.0, "ask": 14.4, "ask_size": 163.0, "iv": 0.6931, "open_interest": 86.0, "volume": 0.0, "delta": -0.3204, "gamma": 0.0075, "vega": 0.259, "theta": -0.0848, "rho": -0.1329, "theo": 12.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-03T11:06:30", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "RH270219C00130000", "bid": 20.1, "bid_size": 137.0, "ask": 25.3, "ask_size": 113.0, "iv": 0.6361, "open_interest": 12.0, "volume": 2.0, "delta": 0.6492, "gamma": 0.0077, "vega": 0.2706, "theta": -0.0851, "rho": 0.1855, "theo": 23.5213, "change": 3.2, "open": 22.95, "high": 22.95, "low": 22.95, "tick": "up", "last_trade_price": 22.95, "last_trade_time": "2026-11-09T12:07:29", "percent_change": 16.2025, "prev_day_close": 19.75}, {"option": "RH270219P00130000", "bid": 13.6, "bid_size": 138.0, "ask": 16.8, "ask_size": 160.0, "iv": 0.6918, "open_interest": 215.0, "volume": 0.0, "delta": -0.3615, "gamma": 0.0079, "vega": 0.2712, "theta": -0.0884, "rho": -0.1488, "theo": 14.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.91, "last_trade_time": "2026-11-04T15:03:49", "percent_change": 0.0, "prev_day_close": 17.4500007629395}, {"option": "RH270219C00135000", "bid": 19.3, "bid_size": 103.0, "ask": 22.7, "ask_size": 106.0, "iv": 0.6621, "open_interest": 6.0, "volume": 0.0, "delta": 0.6086, "gamma": 0.008, "vega": 0.28, "theta": -0.0882, "rho": 0.1766, "theo": 21.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-11-03T15:49:40", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "RH270219P00135000", "bid": 16.0, "bid_size": 70.0, "ask": 18.1, "ask_size": 56.0, "iv": 0.6653, "open_interest": 10.0, "volume": 0.0, "delta": -0.4032, "gamma": 0.0082, "vega": 0.28, "theta": -0.0911, "rho": -0.1646, "theo": 17.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-10-28T09:38:27", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "RH270219C00140000", "bid": 15.7, "bid_size": 92.0, "ask": 20.6, "ask_size": 65.0, "iv": 0.6393, "open_interest": 11.0, "volume": 0.0, "delta": 0.568, "gamma": 0.0082, "vega": 0.2862, "theta": -0.0903, "rho": 0.1671, "theo": 18.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.14, "last_trade_time": "2026-10-29T10:22:42", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "RH270219P00140000", "bid": 18.5, "bid_size": 48.0, "ask": 20.9, "ask_size": 30.0, "iv": 0.6607, "open_interest": 128.0, "volume": 0.0, "delta": -0.4448, "gamma": 0.0085, "vega": 0.2856, "theta": -0.0927, "rho": -0.1784, "theo": 19.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-10-22T12:40:34", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "RH270219C00145000", "bid": 13.7, "bid_size": 82.0, "ask": 18.3, "ask_size": 60.0, "iv": 0.6343, "open_interest": 11.0, "volume": 0.0, "delta": 0.5279, "gamma": 0.0084, "vega": 0.2895, "theta": -0.0914, "rho": 0.1574, "theo": 16.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-11-02T14:44:15", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "RH270219P00145000", "bid": 21.1, "bid_size": 21.0, "ask": 24.0, "ask_size": 21.0, "iv": 0.6562, "open_interest": 2.0, "volume": 0.0, "delta": -0.4861, "gamma": 0.0086, "vega": 0.288, "theta": -0.0933, "rho": -0.1925, "theo": 22.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-11-03T13:38:33", "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "RH270219C00150000", "bid": 14.0, "bid_size": 16.0, "ask": 16.4, "ask_size": 54.0, "iv": 0.6693, "open_interest": 35.0, "volume": 0.0, "delta": 0.4887, "gamma": 0.0084, "vega": 0.2898, "theta": -0.0914, "rho": 0.1473, "theo": 14.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-11-03T13:21:14", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "RH270219P00150000", "bid": 23.2, "bid_size": 21.0, "ask": 27.7, "ask_size": 21.0, "iv": 0.6466, "open_interest": 5.0, "volume": 0.0, "delta": -0.5266, "gamma": 0.0087, "vega": 0.2875, "theta": -0.093, "rho": -0.2059, "theo": 25.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-11-03T15:36:25", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "RH270219C00155000", "bid": 12.0, "bid_size": 73.0, "ask": 14.6, "ask_size": 75.0, "iv": 0.6603, "open_interest": 62.0, "volume": 0.0, "delta": 0.4508, "gamma": 0.0084, "vega": 0.2876, "theta": -0.0907, "rho": 0.1374, "theo": 13.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.03, "last_trade_time": "2026-11-02T14:06:13", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "RH270219P00155000", "bid": 27.3, "bid_size": 21.0, "ask": 31.4, "ask_size": 21.0, "iv": 0.6658, "open_interest": 4.0, "volume": 0.0, "delta": -0.566, "gamma": 0.0087, "vega": 0.2839, "theta": -0.0918, "rho": -0.2172, "theo": 29.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.9, "last_trade_time": "2026-11-03T15:13:42", "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "RH270219C00160000", "bid": 10.7, "bid_size": 38.0, "ask": 13.0, "ask_size": 45.0, "iv": 0.6613, "open_interest": 21.0, "volume": 0.0, "delta": 0.4143, "gamma": 0.0082, "vega": 0.2828, "theta": -0.0891, "rho": 0.1273, "theo": 11.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-10-28T11:57:46", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "RH270219P00160000", "bid": 30.9, "bid_size": 21.0, "ask": 34.7, "ask_size": 21.0, "iv": 0.6633, "open_interest": 0.0, "volume": 0.0, "delta": -0.604, "gamma": 0.0086, "vega": 0.2781, "theta": -0.0899, "rho": -0.2272, "theo": 32.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "RH270219C00165000", "bid": 9.5, "bid_size": 28.0, "ask": 11.5, "ask_size": 58.0, "iv": 0.6606, "open_interest": 13.0, "volume": 0.0, "delta": 0.3795, "gamma": 0.008, "vega": 0.2762, "theta": -0.0869, "rho": 0.1178, "theo": 10.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-29T09:47:23", "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "RH270219P00165000", "bid": 34.4, "bid_size": 21.0, "ask": 38.8, "ask_size": 21.0, "iv": 0.668, "open_interest": 1.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.0084, "vega": 0.2695, "theta": -0.0872, "rho": -0.2346, "theo": 36.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-07-23T11:04:01", "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "RH270219C00170000", "bid": 7.9, "bid_size": 49.0, "ask": 10.2, "ask_size": 51.0, "iv": 0.6509, "open_interest": 5.0, "volume": 0.0, "delta": 0.3466, "gamma": 0.0078, "vega": 0.2676, "theta": -0.0841, "rho": 0.1082, "theo": 9.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-10-29T11:23:26", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "RH270219P00170000", "bid": 38.0, "bid_size": 21.0, "ask": 42.7, "ask_size": 21.0, "iv": 0.6655, "open_interest": 0.0, "volume": 0.0, "delta": -0.6751, "gamma": 0.0082, "vega": 0.2592, "theta": -0.0841, "rho": -0.241, "theo": 39.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9000015258789}, {"option": "RH270219C00175000", "bid": 7.2, "bid_size": 34.0, "ask": 9.2, "ask_size": 53.0, "iv": 0.6589, "open_interest": 7.0, "volume": 0.0, "delta": 0.3155, "gamma": 0.0076, "vega": 0.2579, "theta": -0.0808, "rho": 0.0994, "theo": 7.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-10-29T09:48:06", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "RH270219P00175000", "bid": 41.7, "bid_size": 21.0, "ask": 46.6, "ask_size": 21.0, "iv": 0.6596, "open_interest": 3.0, "volume": 0.0, "delta": -0.7079, "gamma": 0.008, "vega": 0.2468, "theta": -0.0805, "rho": -0.2448, "theo": 43.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.85, "last_trade_time": "2026-10-14T15:19:11", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "RH270219C00180000", "bid": 6.0, "bid_size": 47.0, "ask": 8.1, "ask_size": 59.0, "iv": 0.6508, "open_interest": 18.0, "volume": 0.0, "delta": 0.2865, "gamma": 0.0072, "vega": 0.2467, "theta": -0.0772, "rho": 0.0907, "theo": 7.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-23T14:45:59", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "RH270219P00180000", "bid": 45.8, "bid_size": 21.0, "ask": 49.9, "ask_size": 21.0, "iv": 0.6434, "open_interest": 0.0, "volume": 0.0, "delta": -0.7389, "gamma": 0.0077, "vega": 0.2329, "theta": -0.0765, "rho": -0.2452, "theo": 47.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "RH270219C00185000", "bid": 5.5, "bid_size": 22.0, "ask": 7.2, "ask_size": 53.0, "iv": 0.6566, "open_interest": 89.0, "volume": 0.0, "delta": 0.2595, "gamma": 0.0069, "vega": 0.235, "theta": -0.0734, "rho": 0.0827, "theo": 6.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-20T15:21:51", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "RH270219P00185000", "bid": 49.9, "bid_size": 21.0, "ask": 55.1, "ask_size": 21.0, "iv": 0.6637, "open_interest": 0.0, "volume": 0.0, "delta": -0.7679, "gamma": 0.0074, "vega": 0.2185, "theta": -0.0723, "rho": -0.2449, "theo": 52.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.9499988555908}, {"option": "RH270219C00190000", "bid": 4.7, "bid_size": 30.0, "ask": 6.3, "ask_size": 50.0, "iv": 0.6521, "open_interest": 71.0, "volume": 0.0, "delta": 0.2345, "gamma": 0.0065, "vega": 0.2225, "theta": -0.0694, "rho": 0.0751, "theo": 5.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-02T11:41:44", "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "RH270219P00190000", "bid": 54.1, "bid_size": 21.0, "ask": 59.6, "ask_size": 21.0, "iv": 0.667, "open_interest": 34.0, "volume": 0.0, "delta": -0.795, "gamma": 0.0071, "vega": 0.2014, "theta": -0.0679, "rho": -0.2368, "theo": 56.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.55, "last_trade_time": "2026-10-15T12:12:28", "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "RH270219C00195000", "bid": 4.2, "bid_size": 9.0, "ask": 5.5, "ask_size": 42.0, "iv": 0.6526, "open_interest": 5.0, "volume": 0.0, "delta": 0.2115, "gamma": 0.0062, "vega": 0.2097, "theta": -0.0653, "rho": 0.068, "theo": 4.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-09T15:53:35", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "RH270219P00195000", "bid": 58.4, "bid_size": 21.0, "ask": 63.2, "ask_size": 4.0, "iv": 0.6449, "open_interest": 0.0, "volume": 0.0, "delta": -0.8203, "gamma": 0.0068, "vega": 0.1874, "theta": -0.0635, "rho": -0.2345, "theo": 60.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "RH270219C00200000", "bid": 3.4, "bid_size": 61.0, "ask": 4.8, "ask_size": 54.0, "iv": 0.6436, "open_interest": 72.0, "volume": 0.0, "delta": 0.1906, "gamma": 0.0058, "vega": 0.1972, "theta": -0.0612, "rho": 0.0616, "theo": 4.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-29T09:42:50", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "RH270219P00200000", "bid": 62.9, "bid_size": 21.0, "ask": 68.0, "ask_size": 4.0, "iv": 0.6547, "open_interest": 1.0, "volume": 0.0, "delta": -0.8437, "gamma": 0.0064, "vega": 0.1685, "theta": -0.059, "rho": -0.2245, "theo": 65.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.96, "last_trade_time": "2026-07-20T09:30:04", "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "RH270219C00210000", "bid": 2.8, "bid_size": 19.0, "ask": 3.9, "ask_size": 49.0, "iv": 0.6553, "open_interest": 8.0, "volume": 0.0, "delta": 0.1536, "gamma": 0.0051, "vega": 0.1718, "theta": -0.0531, "rho": 0.05, "theo": 3.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-21T12:59:40", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "RH270219P00210000", "bid": 72.1, "bid_size": 21.0, "ask": 77.5, "ask_size": 21.0, "iv": 0.6681, "open_interest": 30.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.0058, "vega": 0.1372, "theta": -0.05, "rho": -0.2022, "theo": 74.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.04, "last_trade_time": "2026-11-02T11:37:53", "percent_change": 0.0, "prev_day_close": 79.5999984741211}, {"option": "RH270219C00220000", "bid": 2.1, "bid_size": 10.0, "ask": 3.1, "ask_size": 82.0, "iv": 0.6562, "open_interest": 146.0, "volume": 0.0, "delta": 0.123, "gamma": 0.0044, "vega": 0.1476, "theta": -0.0454, "rho": 0.0403, "theo": 2.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-15T10:50:44", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "RH270219P00220000", "bid": 81.0, "bid_size": 21.0, "ask": 85.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9214, "gamma": 0.0052, "vega": 0.1029, "theta": -0.0427, "rho": -0.1684, "theo": 83.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.1499977111816}, {"option": "RH270219C00230000", "bid": 1.65, "bid_size": 51.0, "ask": 2.95, "ask_size": 111.0, "iv": 0.6783, "open_interest": 42.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0037, "vega": 0.1254, "theta": -0.0384, "rho": 0.0322, "theo": 1.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T11:28:47", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "RH270219P00230000", "bid": 90.3, "bid_size": 33.0, "ask": 95.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0046, "vega": 0.0659, "theta": -0.0327, "rho": -0.1195, "theo": 93.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.9000015258789}, {"option": "RH270219C00240000", "bid": 0.8, "bid_size": 43.0, "ask": 1.95, "ask_size": 49.0, "iv": 0.6403, "open_interest": 15.0, "volume": 0.0, "delta": 0.0778, "gamma": 0.0031, "vega": 0.1057, "theta": -0.0322, "rho": 0.0257, "theo": 1.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-04T13:33:47", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "RH270219P00240000", "bid": 100.0, "bid_size": 34.0, "ask": 105.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.004, "vega": 0.0308, "theta": -0.0316, "rho": -0.0489, "theo": 103.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.700000762939}, {"option": "RH270219C00250000", "bid": 0.55, "bid_size": 62.0, "ask": 1.6, "ask_size": 73.0, "iv": 0.6435, "open_interest": 7.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0026, "vega": 0.0882, "theta": -0.0268, "rho": 0.0204, "theo": 1.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-09T10:51:42", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "RH270219P00250000", "bid": 109.6, "bid_size": 31.0, "ask": 115.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0016, "vega": 0.0, "theta": -0.0302, "rho": 0.0, "theo": 113.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.2, "last_trade_time": "2026-07-20T12:13:18", "percent_change": 0.0, "prev_day_close": 119.150001525879}, {"option": "RH270219C00260000", "bid": 0.4, "bid_size": 76.0, "ask": 1.35, "ask_size": 69.0, "iv": 0.651, "open_interest": 3.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0022, "vega": 0.0732, "theta": -0.0221, "rho": 0.0162, "theo": 0.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-25T09:48:52", "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "RH270219P00260000", "bid": 119.0, "bid_size": 16.0, "ask": 127.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0302, "rho": 0.0, "theo": 123.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.25}, {"option": "RH270219C00270000", "bid": 0.25, "bid_size": 51.0, "ask": 1.2, "ask_size": 59.0, "iv": 0.6594, "open_interest": 7.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0018, "vega": 0.0605, "theta": -0.0182, "rho": 0.0128, "theo": 0.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-10-15T15:06:34", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "RH270219P00270000", "bid": 129.0, "bid_size": 16.0, "ask": 137.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0302, "rho": 0.0, "theo": 133.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.300003051758}, {"option": "RH270219C00280000", "bid": 0.15, "bid_size": 47.0, "ask": 0.85, "ask_size": 28.0, "iv": 0.6482, "open_interest": 0.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0015, "vega": 0.0496, "theta": -0.0149, "rho": 0.0101, "theo": 0.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "RH270219P00280000", "bid": 138.9, "bid_size": 15.0, "ask": 147.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0302, "rho": 0.0, "theo": 143.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.699996948242}, {"option": "RH270319C00055000", "bid": 79.1, "bid_size": 16.0, "ask": 87.6, "ask_size": 16.0, "iv": 0.6632, "open_interest": 1.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0005, "vega": 0.0239, "theta": 0.0, "rho": 0.1877, "theo": 83.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.44, "last_trade_time": "2026-08-21T11:27:52", "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "RH270319P00055000", "bid": 0.1, "bid_size": 37.0, "ask": 0.55, "ask_size": 12.0, "iv": 0.7792, "open_interest": 64.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0005, "vega": 0.0239, "theta": -0.0067, "rho": -0.006, "theo": 0.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-10T11:43:29", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "RH270319C00060000", "bid": 74.5, "bid_size": 16.0, "ask": 82.8, "ask_size": 18.0, "iv": 0.71, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0007, "vega": 0.0349, "theta": -0.0004, "rho": 0.2018, "theo": 78.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "RH270319P00060000", "bid": 0.3, "bid_size": 17.0, "ask": 0.8, "ask_size": 38.0, "iv": 0.7772, "open_interest": 6.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0007, "vega": 0.035, "theta": -0.0097, "rho": -0.0093, "theo": 0.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-02T12:42:00", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "RH270319C00065000", "bid": 71.8, "bid_size": 4.0, "ask": 77.4, "ask_size": 26.0, "iv": 0.8286, "open_interest": 1.0, "volume": 0.0, "delta": 0.98, "gamma": 0.001, "vega": 0.0485, "theta": -0.0046, "rho": 0.2146, "theo": 74.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-10-15T09:30:05", "percent_change": 0.0, "prev_day_close": 68.3499984741211}, {"option": "RH270319P00065000", "bid": 0.5, "bid_size": 23.0, "ask": 1.3, "ask_size": 69.0, "iv": 0.7808, "open_interest": 2.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.001, "vega": 0.0487, "theta": -0.0134, "rho": -0.0138, "theo": 0.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-17T14:19:01", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "RH270319C00070000", "bid": 67.0, "bid_size": 5.0, "ask": 72.6, "ask_size": 34.0, "iv": 0.7746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0013, "vega": 0.0648, "theta": -0.0095, "rho": 0.226, "theo": 69.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1499996185303}, {"option": "RH270319P00070000", "bid": 0.75, "bid_size": 40.0, "ask": 1.65, "ask_size": 56.0, "iv": 0.7594, "open_interest": 23.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0013, "vega": 0.0651, "theta": -0.0178, "rho": -0.0197, "theo": 0.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T10:35:23", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "RH270319C00075000", "bid": 62.3, "bid_size": 3.0, "ask": 68.5, "ask_size": 34.0, "iv": 0.7685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0017, "vega": 0.0833, "theta": -0.015, "rho": 0.2357, "theo": 64.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.52, "last_trade_time": "2026-10-14T10:04:03", "percent_change": 0.0, "prev_day_close": 59.7999992370606}, {"option": "RH270319P00075000", "bid": 1.05, "bid_size": 53.0, "ask": 2.3, "ask_size": 55.0, "iv": 0.7509, "open_interest": 28.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0017, "vega": 0.084, "theta": -0.0227, "rho": -0.027, "theo": 1.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T10:31:46", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "RH270319C00080000", "bid": 58.0, "bid_size": 3.0, "ask": 64.5, "ask_size": 35.0, "iv": 0.7727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0022, "vega": 0.1039, "theta": -0.021, "rho": 0.2436, "theo": 60.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "RH270319P00080000", "bid": 1.45, "bid_size": 32.0, "ask": 2.05, "ask_size": 6.0, "iv": 0.6931, "open_interest": 86.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0022, "vega": 0.1045, "theta": -0.0282, "rho": -0.0358, "theo": 1.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-10-22T15:11:29", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "RH270319C00085000", "bid": 55.0, "bid_size": 5.0, "ask": 60.1, "ask_size": 26.0, "iv": 0.7954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0027, "vega": 0.1262, "theta": -0.0274, "rho": 0.2496, "theo": 56.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "RH270319P00085000", "bid": 2.15, "bid_size": 44.0, "ask": 2.8, "ask_size": 8.0, "iv": 0.6942, "open_interest": 23.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0027, "vega": 0.1268, "theta": -0.0341, "rho": -0.0464, "theo": 2.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-10-22T12:32:02", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "RH270319C00090000", "bid": 49.4, "bid_size": 18.0, "ask": 55.3, "ask_size": 36.0, "iv": 0.7067, "open_interest": 0.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0032, "vega": 0.1494, "theta": -0.0339, "rho": 0.2536, "theo": 52.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "RH270319P00090000", "bid": 2.95, "bid_size": 49.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.6883, "open_interest": 126.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0032, "vega": 0.1502, "theta": -0.0401, "rho": -0.0584, "theo": 3.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-10-28T09:59:31", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "RH270319C00095000", "bid": 45.5, "bid_size": 12.0, "ask": 51.4, "ask_size": 36.0, "iv": 0.7026, "open_interest": 0.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.0037, "vega": 0.1729, "theta": -0.0405, "rho": 0.2558, "theo": 48.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.05, "last_trade_time": "2026-07-06T15:22:22", "percent_change": 0.0, "prev_day_close": 43.9499988555908}, {"option": "RH270319P00095000", "bid": 4.1, "bid_size": 8.0, "ask": 4.8, "ask_size": 15.0, "iv": 0.6952, "open_interest": 7.0, "volume": 0.0, "delta": -0.131, "gamma": 0.0038, "vega": 0.174, "theta": -0.0462, "rho": -0.072, "theo": 4.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T14:17:57", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "RH270319C00100000", "bid": 42.3, "bid_size": 23.0, "ask": 47.4, "ask_size": 72.0, "iv": 0.7048, "open_interest": 14.0, "volume": 0.0, "delta": 0.8488, "gamma": 0.0042, "vega": 0.1964, "theta": -0.0469, "rho": 0.256, "theo": 44.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.5, "last_trade_time": "2026-11-02T10:22:50", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "RH270319P00100000", "bid": 4.2, "bid_size": 115.0, "ask": 6.4, "ask_size": 81.0, "iv": 0.6737, "open_interest": 25.0, "volume": 0.0, "delta": -0.1581, "gamma": 0.0043, "vega": 0.1975, "theta": -0.0522, "rho": -0.0867, "theo": 5.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T14:17:54", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "RH270319C00105000", "bid": 38.0, "bid_size": 63.0, "ask": 43.9, "ask_size": 78.0, "iv": 0.6838, "open_interest": 0.0, "volume": 0.0, "delta": 0.8198, "gamma": 0.0048, "vega": 0.219, "theta": -0.0531, "rho": 0.2544, "theo": 41.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "RH270319P00105000", "bid": 6.7, "bid_size": 2.0, "ask": 7.9, "ask_size": 84.0, "iv": 0.698, "open_interest": 9.0, "volume": 4.0, "delta": -0.1876, "gamma": 0.0048, "vega": 0.2201, "theta": -0.058, "rho": -0.1029, "theo": 7.0423, "change": -1.85, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T15:22:59", "percent_change": -22.1557, "prev_day_close": 8.35000014305115}, {"option": "RH270319C00110000", "bid": 34.5, "bid_size": 85.0, "ask": 40.0, "ask_size": 82.0, "iv": 0.6666, "open_interest": 5.0, "volume": 0.0, "delta": 0.7887, "gamma": 0.0052, "vega": 0.2402, "theta": -0.0588, "rho": 0.2513, "theo": 37.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-10-21T12:01:43", "percent_change": 0.0, "prev_day_close": 34.0500001907349}, {"option": "RH270319P00110000", "bid": 8.0, "bid_size": 72.0, "ask": 9.1, "ask_size": 94.0, "iv": 0.6823, "open_interest": 43.0, "volume": 2.0, "delta": -0.2192, "gamma": 0.0053, "vega": 0.2414, "theta": -0.0634, "rho": -0.1198, "theo": 8.6086, "change": -2.1, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T15:46:11", "percent_change": -20.5882, "prev_day_close": 10.1999998092651}, {"option": "RH270319C00115000", "bid": 33.2, "bid_size": 38.0, "ask": 37.0, "ask_size": 99.0, "iv": 0.7039, "open_interest": 37.0, "volume": 0.0, "delta": 0.756, "gamma": 0.0057, "vega": 0.2598, "theta": -0.0641, "rho": 0.2465, "theo": 34.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.7, "last_trade_time": "2026-10-29T11:17:48", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "RH270319P00115000", "bid": 6.9, "bid_size": 119.0, "ask": 10.6, "ask_size": 22.0, "iv": 0.6184, "open_interest": 12.0, "volume": 5.0, "delta": -0.2525, "gamma": 0.0058, "vega": 0.261, "theta": -0.0682, "rho": -0.1377, "theo": 10.3735, "change": -2.45, "open": 9.8, "high": 9.85, "low": 9.8, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-09T15:09:11", "percent_change": -19.9187, "prev_day_close": 12.3000001907349}, {"option": "RH270319C00120000", "bid": 29.7, "bid_size": 93.0, "ask": 33.4, "ask_size": 93.0, "iv": 0.6787, "open_interest": 19.0, "volume": 13.0, "delta": 0.7221, "gamma": 0.0061, "vega": 0.2771, "theta": -0.0687, "rho": 0.2406, "theo": 31.5326, "change": 3.58, "open": 31.8, "high": 31.88, "low": 31.8, "tick": "no_change", "last_trade_price": 31.88, "last_trade_time": "2026-11-09T15:22:59", "percent_change": 12.6502, "prev_day_close": 28.3000001907349}, {"option": "RH270319P00120000", "bid": 11.8, "bid_size": 23.0, "ask": 13.1, "ask_size": 58.0, "iv": 0.6821, "open_interest": 19.0, "volume": 0.0, "delta": -0.2872, "gamma": 0.0062, "vega": 0.2785, "theta": -0.0725, "rho": -0.1558, "theo": 12.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-30T15:26:08", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "RH270319C00125000", "bid": 27.3, "bid_size": 50.0, "ask": 30.7, "ask_size": 98.0, "iv": 0.6836, "open_interest": 27.0, "volume": 2.0, "delta": 0.6872, "gamma": 0.0065, "vega": 0.292, "theta": -0.0726, "rho": 0.2333, "theo": 28.7506, "change": 3.45, "open": 28.5, "high": 28.5, "low": 28.5, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-11-09T12:12:53", "percent_change": 13.7725, "prev_day_close": 25.0500001907349}, {"option": "RH270319P00125000", "bid": 12.9, "bid_size": 66.0, "ask": 15.7, "ask_size": 17.0, "iv": 0.6682, "open_interest": 11.0, "volume": 35.0, "delta": -0.3228, "gamma": 0.0066, "vega": 0.2929, "theta": -0.0761, "rho": -0.1739, "theo": 14.5022, "change": -2.55, "open": 14.2, "high": 14.2, "low": 14.2, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-11-09T15:48:32", "percent_change": -15.2239, "prev_day_close": 16.75}, {"option": "RH270319C00130000", "bid": 23.5, "bid_size": 112.0, "ask": 28.4, "ask_size": 95.0, "iv": 0.6654, "open_interest": 13.0, "volume": 0.0, "delta": 0.6518, "gamma": 0.0068, "vega": 0.3043, "theta": -0.0759, "rho": 0.2252, "theo": 26.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.3, "last_trade_time": "2026-10-29T12:41:28", "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "RH270319P00130000", "bid": 16.0, "bid_size": 95.0, "ask": 18.2, "ask_size": 78.0, "iv": 0.68, "open_interest": 35.0, "volume": 1.0, "delta": -0.3591, "gamma": 0.007, "vega": 0.305, "theta": -0.079, "rho": -0.1926, "theo": 16.8647, "change": 1.26, "open": 20.41, "high": 20.41, "low": 20.41, "tick": "up", "last_trade_price": 20.41, "last_trade_time": "2026-11-09T11:00:38", "percent_change": 6.57963, "prev_day_close": 19.1500005722046}, {"option": "RH270319C00135000", "bid": 22.3, "bid_size": 96.0, "ask": 26.0, "ask_size": 113.0, "iv": 0.6822, "open_interest": 8.0, "volume": 0.0, "delta": 0.6163, "gamma": 0.007, "vega": 0.314, "theta": -0.0784, "rho": 0.2163, "theo": 23.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.08, "last_trade_time": "2026-11-04T09:45:07", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "RH270319P00135000", "bid": 18.1, "bid_size": 125.0, "ask": 20.7, "ask_size": 79.0, "iv": 0.6692, "open_interest": 20.0, "volume": 0.0, "delta": -0.3956, "gamma": 0.0072, "vega": 0.3141, "theta": -0.0811, "rho": -0.2096, "theo": 19.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-11-06T15:02:29", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "RH270319C00140000", "bid": 18.2, "bid_size": 145.0, "ask": 23.3, "ask_size": 119.0, "iv": 0.6428, "open_interest": 17.0, "volume": 1.0, "delta": 0.5808, "gamma": 0.0072, "vega": 0.3209, "theta": -0.0801, "rho": 0.2067, "theo": 21.5393, "change": 0.75, "open": 19.55, "high": 19.55, "low": 19.55, "tick": "up", "last_trade_price": 19.55, "last_trade_time": "2026-11-09T10:11:16", "percent_change": 3.98936, "prev_day_close": 18.8000001907349}, {"option": "RH270319P00140000", "bid": 18.4, "bid_size": 132.0, "ask": 25.2, "ask_size": 131.0, "iv": 0.6561, "open_interest": 11.0, "volume": 1.0, "delta": -0.4322, "gamma": 0.0074, "vega": 0.3204, "theta": -0.0826, "rho": -0.2275, "theo": 22.1619, "change": -3.85, "open": 21.8, "high": 21.8, "low": 21.8, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-11-09T13:07:06", "percent_change": -15.0097, "prev_day_close": 25.6500005722046}, {"option": "RH270319C00145000", "bid": 16.2, "bid_size": 164.0, "ask": 21.1, "ask_size": 114.0, "iv": 0.6393, "open_interest": 12.0, "volume": 0.0, "delta": 0.5457, "gamma": 0.0073, "vega": 0.3252, "theta": -0.0812, "rho": 0.1968, "theo": 19.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-05T10:57:37", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "RH270319P00145000", "bid": 23.5, "bid_size": 71.0, "ask": 27.1, "ask_size": 67.0, "iv": 0.6719, "open_interest": 12.0, "volume": 0.0, "delta": -0.4684, "gamma": 0.0076, "vega": 0.3238, "theta": -0.0834, "rho": -0.243, "theo": 25.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.32, "last_trade_time": "2026-09-25T09:33:54", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "RH270319C00150000", "bid": 16.2, "bid_size": 116.0, "ask": 19.3, "ask_size": 125.0, "iv": 0.6673, "open_interest": 19.0, "volume": 1.0, "delta": 0.5113, "gamma": 0.0074, "vega": 0.327, "theta": -0.0816, "rho": 0.1866, "theo": 17.6173, "change": 1.8, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-09T11:58:59", "percent_change": 11.8421, "prev_day_close": 15.2000002861023}, {"option": "RH270319P00150000", "bid": 26.6, "bid_size": 119.0, "ask": 30.0, "ask_size": 151.0, "iv": 0.6669, "open_interest": 538.0, "volume": 0.0, "delta": -0.5041, "gamma": 0.0077, "vega": 0.3247, "theta": -0.0835, "rho": -0.2588, "theo": 28.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.98, "last_trade_time": "2026-10-22T12:06:39", "percent_change": 0.0, "prev_day_close": 31.5999994277954}, {"option": "RH270319C00155000", "bid": 14.9, "bid_size": 19.0, "ask": 17.4, "ask_size": 132.0, "iv": 0.6691, "open_interest": 2.0, "volume": 0.0, "delta": 0.4778, "gamma": 0.0074, "vega": 0.3264, "theta": -0.0814, "rho": 0.1762, "theo": 15.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-20T14:50:41", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "RH270319P00155000", "bid": 29.2, "bid_size": 116.0, "ask": 34.3, "ask_size": 114.0, "iv": 0.671, "open_interest": 30.0, "volume": 0.0, "delta": -0.539, "gamma": 0.0077, "vega": 0.3229, "theta": -0.083, "rho": -0.2715, "theo": 31.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-05T09:59:26", "percent_change": 0.0, "prev_day_close": 34.4000005722046}, {"option": "RH270319C00160000", "bid": 13.0, "bid_size": 138.0, "ask": 15.8, "ask_size": 132.0, "iv": 0.6619, "open_interest": 31.0, "volume": 0.0, "delta": 0.4454, "gamma": 0.0073, "vega": 0.3237, "theta": -0.0806, "rho": 0.166, "theo": 14.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.53, "last_trade_time": "2026-11-05T11:51:28", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "RH270319P00160000", "bid": 33.0, "bid_size": 73.0, "ask": 37.7, "ask_size": 71.0, "iv": 0.6752, "open_interest": 14.0, "volume": 0.0, "delta": -0.5729, "gamma": 0.0077, "vega": 0.3185, "theta": -0.082, "rho": -0.2846, "theo": 34.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.96, "last_trade_time": "2026-09-28T15:36:53", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "RH270319C00165000", "bid": 9.9, "bid_size": 160.0, "ask": 13.9, "ask_size": 95.0, "iv": 0.6266, "open_interest": 43.0, "volume": 0.0, "delta": 0.4142, "gamma": 0.0072, "vega": 0.3189, "theta": -0.0794, "rho": 0.1556, "theo": 12.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.48, "last_trade_time": "2026-10-22T11:37:04", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "RH270319P00165000", "bid": 36.4, "bid_size": 57.0, "ask": 39.2, "ask_size": 11.0, "iv": 0.6382, "open_interest": 14.0, "volume": 2.0, "delta": -0.6057, "gamma": 0.0076, "vega": 0.3126, "theta": -0.0805, "rho": -0.2962, "theo": 38.4181, "change": -4.85, "open": 37.75, "high": 37.75, "low": 37.75, "tick": "down", "last_trade_price": 37.75, "last_trade_time": "2026-11-09T14:15:13", "percent_change": -11.385, "prev_day_close": 42.6000003814697}, {"option": "RH270319C00170000", "bid": 10.3, "bid_size": 138.0, "ask": 12.8, "ask_size": 124.0, "iv": 0.6551, "open_interest": 19.0, "volume": 0.0, "delta": 0.3843, "gamma": 0.0071, "vega": 0.3127, "theta": -0.0777, "rho": 0.1458, "theo": 11.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.71, "last_trade_time": "2026-11-03T10:52:33", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "RH270319P00170000", "bid": 40.2, "bid_size": 66.0, "ask": 45.0, "ask_size": 62.0, "iv": 0.6724, "open_interest": 7.0, "volume": 0.0, "delta": -0.6372, "gamma": 0.0075, "vega": 0.3041, "theta": -0.0786, "rho": -0.3028, "theo": 42.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.5, "last_trade_time": "2026-07-20T13:05:01", "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "RH270319C00175000", "bid": 9.5, "bid_size": 29.0, "ask": 11.6, "ask_size": 32.0, "iv": 0.6596, "open_interest": 384.0, "volume": 0.0, "delta": 0.3558, "gamma": 0.007, "vega": 0.3047, "theta": -0.0756, "rho": 0.1358, "theo": 10.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-10-22T15:10:20", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "RH270319P00175000", "bid": 43.7, "bid_size": 21.0, "ask": 47.7, "ask_size": 13.0, "iv": 0.6468, "open_interest": 5.0, "volume": 0.0, "delta": -0.6675, "gamma": 0.0074, "vega": 0.2945, "theta": -0.0763, "rho": -0.3114, "theo": 45.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-07-20T13:05:01", "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "RH270319C00180000", "bid": 8.3, "bid_size": 44.0, "ask": 11.0, "ask_size": 68.0, "iv": 0.6641, "open_interest": 6.0, "volume": 0.0, "delta": 0.3289, "gamma": 0.0068, "vega": 0.2958, "theta": -0.0732, "rho": 0.1265, "theo": 9.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-04T11:15:43", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "RH270319P00180000", "bid": 47.7, "bid_size": 21.0, "ask": 52.7, "ask_size": 21.0, "iv": 0.6649, "open_interest": 0.0, "volume": 0.0, "delta": -0.6963, "gamma": 0.0072, "vega": 0.2826, "theta": -0.0737, "rho": -0.3134, "theo": 49.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "RH270319C00185000", "bid": 4.8, "bid_size": 44.0, "ask": 9.8, "ask_size": 43.0, "iv": 0.6141, "open_interest": 1.0, "volume": 0.0, "delta": 0.3034, "gamma": 0.0065, "vega": 0.2858, "theta": -0.0706, "rho": 0.1174, "theo": 8.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-03-19T15:04:41", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "RH270319P00185000", "bid": 51.5, "bid_size": 64.0, "ask": 56.7, "ask_size": 70.0, "iv": 0.6584, "open_interest": 117.0, "volume": 0.0, "delta": -0.7237, "gamma": 0.0071, "vega": 0.2697, "theta": -0.0709, "rho": -0.316, "theo": 53.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.3, "last_trade_time": "2026-07-27T14:13:48", "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "RH270319C00190000", "bid": 6.4, "bid_size": 35.0, "ask": 8.7, "ask_size": 22.0, "iv": 0.653, "open_interest": 18.0, "volume": 0.0, "delta": 0.2794, "gamma": 0.0063, "vega": 0.2749, "theta": -0.0678, "rho": 0.1088, "theo": 7.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-04T12:04:21", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "RH270319P00190000", "bid": 55.6, "bid_size": 21.0, "ask": 59.7, "ask_size": 4.0, "iv": 0.6336, "open_interest": 0.0, "volume": 0.0, "delta": -0.7497, "gamma": 0.0069, "vega": 0.2567, "theta": -0.0678, "rho": -0.3173, "theo": 58.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3500003814697}, {"option": "RH270319C00195000", "bid": 4.8, "bid_size": 64.0, "ask": 7.9, "ask_size": 23.0, "iv": 0.6361, "open_interest": 1.0, "volume": 0.0, "delta": 0.257, "gamma": 0.006, "vega": 0.2636, "theta": -0.0649, "rho": 0.1007, "theo": 6.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.68, "last_trade_time": "2026-08-18T11:00:18", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "RH270319P00195000", "bid": 59.9, "bid_size": 21.0, "ask": 65.0, "ask_size": 21.0, "iv": 0.6545, "open_interest": 1.0, "volume": 0.0, "delta": -0.7743, "gamma": 0.0066, "vega": 0.2409, "theta": -0.0647, "rho": -0.3124, "theo": 62.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.71, "last_trade_time": "2026-09-22T09:44:32", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "RH270319C00200000", "bid": 5.1, "bid_size": 29.0, "ask": 7.1, "ask_size": 44.0, "iv": 0.6529, "open_interest": 74.0, "volume": 0.0, "delta": 0.236, "gamma": 0.0058, "vega": 0.2517, "theta": -0.0619, "rho": 0.0928, "theo": 6.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-27T11:45:32", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "RH270319P00200000", "bid": 64.2, "bid_size": 21.0, "ask": 69.6, "ask_size": 4.0, "iv": 0.6587, "open_interest": 16.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.0064, "vega": 0.2264, "theta": -0.0615, "rho": -0.3095, "theo": 66.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.9, "last_trade_time": "2026-09-23T14:15:34", "percent_change": 0.0, "prev_day_close": 71.3499984741211}, {"option": "RH270319C00210000", "bid": 4.2, "bid_size": 14.0, "ask": 5.7, "ask_size": 13.0, "iv": 0.6539, "open_interest": 100.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.0052, "vega": 0.2277, "theta": -0.0557, "rho": 0.0788, "theo": 4.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.71, "last_trade_time": "2026-10-29T13:11:03", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "RH270319P00210000", "bid": 73.2, "bid_size": 21.0, "ask": 78.0, "ask_size": 4.0, "iv": 0.6478, "open_interest": 45.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.006, "vega": 0.193, "theta": -0.055, "rho": -0.2874, "theo": 75.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.0, "last_trade_time": "2026-10-27T15:33:19", "percent_change": 0.0, "prev_day_close": 80.3999977111816}, {"option": "RH270319C00220000", "bid": 3.3, "bid_size": 8.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.6541, "open_interest": 10.0, "volume": 0.0, "delta": 0.1658, "gamma": 0.0047, "vega": 0.2035, "theta": -0.0496, "rho": 0.0663, "theo": 3.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-16T10:02:20", "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "RH270319P00220000", "bid": 82.4, "bid_size": 21.0, "ask": 87.7, "ask_size": 10.0, "iv": 0.6634, "open_interest": 3.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0055, "vega": 0.1601, "theta": -0.0488, "rho": -0.2604, "theo": 84.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.8, "last_trade_time": "2026-10-07T10:50:54", "percent_change": 0.0, "prev_day_close": 89.7000007629394}, {"option": "RH270319C00230000", "bid": 2.7, "bid_size": 31.0, "ask": 4.0, "ask_size": 34.0, "iv": 0.6608, "open_interest": 19.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.0042, "vega": 0.1803, "theta": -0.0438, "rho": 0.0556, "theo": 3.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-16T13:02:02", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "RH270319P00230000", "bid": 90.8, "bid_size": 21.0, "ask": 95.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0051, "vega": 0.1276, "theta": -0.0419, "rho": -0.2319, "theo": 94.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.56, "last_trade_time": "2026-07-17T10:20:47", "percent_change": 0.0, "prev_day_close": 99.4499969482422}, {"option": "RH270319C00240000", "bid": 2.05, "bid_size": 27.0, "ask": 3.2, "ask_size": 35.0, "iv": 0.6554, "open_interest": 25.0, "volume": 0.0, "delta": 0.1149, "gamma": 0.0037, "vega": 0.1587, "theta": -0.0384, "rho": 0.0466, "theo": 2.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-03T09:56:36", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "RH270319P00240000", "bid": 100.4, "bid_size": 21.0, "ask": 106.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0047, "vega": 0.0907, "theta": -0.0376, "rho": -0.1754, "theo": 103.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "RH270319C00250000", "bid": 1.45, "bid_size": 91.0, "ask": 2.5, "ask_size": 97.0, "iv": 0.645, "open_interest": 46.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.0032, "vega": 0.1384, "theta": -0.0334, "rho": 0.0387, "theo": 1.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T09:57:33", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "RH270319P00250000", "bid": 110.2, "bid_size": 34.0, "ask": 115.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0043, "vega": 0.0557, "theta": -0.0327, "rho": -0.1084, "theo": 113.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.0, "last_trade_time": "2026-06-16T09:37:02", "percent_change": 0.0, "prev_day_close": 118.799999237061}, {"option": "RH270319C00260000", "bid": 0.85, "bid_size": 56.0, "ask": 2.4, "ask_size": 62.0, "iv": 0.6483, "open_interest": 2.0, "volume": 0.0, "delta": 0.0789, "gamma": 0.0028, "vega": 0.1204, "theta": -0.0289, "rho": 0.0322, "theo": 1.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-29T09:33:28", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "RH270319P00260000", "bid": 119.9, "bid_size": 32.0, "ask": 125.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0032, "vega": 0.0288, "theta": -0.0273, "rho": -0.0518, "theo": 123.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.09, "last_trade_time": "2026-07-29T15:07:07", "percent_change": 0.0, "prev_day_close": 128.700000762939}, {"option": "RH270319C00270000", "bid": 1.0, "bid_size": 44.0, "ask": 1.8, "ask_size": 70.0, "iv": 0.657, "open_interest": 9.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0024, "vega": 0.104, "theta": -0.0249, "rho": 0.0267, "theo": 1.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T15:32:32", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RH270319P00270000", "bid": 129.0, "bid_size": 18.0, "ask": 137.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0011, "vega": 0.0, "theta": -0.0221, "rho": 0.0, "theo": 133.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.0, "last_trade_time": "2026-08-04T12:19:35", "percent_change": 0.0, "prev_day_close": 139.25}, {"option": "RH270319C00280000", "bid": 0.5, "bid_size": 41.0, "ask": 1.8, "ask_size": 87.0, "iv": 0.6588, "open_interest": 3.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.0021, "vega": 0.0896, "theta": -0.0214, "rho": 0.0221, "theo": 1.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-08-26T14:04:51", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RH270319P00280000", "bid": 139.0, "bid_size": 16.0, "ask": 147.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0221, "rho": 0.0, "theo": 143.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.8, "last_trade_time": "2026-08-10T09:42:53", "percent_change": 0.0, "prev_day_close": 149.199996948242}, {"option": "RH270319C00290000", "bid": 0.35, "bid_size": 60.0, "ask": 1.4, "ask_size": 5.0, "iv": 0.6549, "open_interest": 41.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0018, "vega": 0.0769, "theta": -0.0183, "rho": 0.0183, "theo": 0.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-29T09:30:04", "percent_change": 0.0, "prev_day_close": 0.975000008940697}, {"option": "RH270319P00290000", "bid": 148.9, "bid_size": 16.0, "ask": 157.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0221, "rho": 0.0, "theo": 153.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.199996948242}, {"option": "RH270521C00060000", "bid": 77.8, "bid_size": 3.0, "ask": 83.3, "ask_size": 37.0, "iv": 0.8403, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.001, "vega": 0.0764, "theta": -0.0052, "rho": 0.2793, "theo": 79.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.2999992370606}, {"option": "RH270521P00060000", "bid": 0.8, "bid_size": 61.0, "ask": 1.7, "ask_size": 53.0, "iv": 0.7553, "open_interest": 15.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.001, "vega": 0.0768, "theta": -0.0147, "rho": -0.0295, "theo": 1.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T10:14:48", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "RH270521C00065000", "bid": 73.1, "bid_size": 7.0, "ask": 78.5, "ask_size": 37.0, "iv": 0.7837, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0013, "vega": 0.0963, "theta": -0.0094, "rho": 0.2944, "theo": 75.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "RH270521P00065000", "bid": 1.15, "bid_size": 68.0, "ask": 2.2, "ask_size": 45.0, "iv": 0.7407, "open_interest": 2.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0013, "vega": 0.097, "theta": -0.0184, "rho": -0.0395, "theo": 1.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-03T13:26:19", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "RH270521C00070000", "bid": 68.7, "bid_size": 21.0, "ask": 74.8, "ask_size": 37.0, "iv": 0.7879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0016, "vega": 0.118, "theta": -0.0139, "rho": 0.3074, "theo": 71.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "RH270521P00070000", "bid": 1.85, "bid_size": 44.0, "ask": 3.2, "ask_size": 44.0, "iv": 0.7553, "open_interest": 3.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0016, "vega": 0.1189, "theta": -0.0223, "rho": -0.0511, "theo": 2.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T14:41:05", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "RH270521C00075000", "bid": 64.5, "bid_size": 6.0, "ask": 70.7, "ask_size": 57.0, "iv": 0.7739, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0019, "vega": 0.1411, "theta": -0.0186, "rho": 0.3182, "theo": 67.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.9, "last_trade_time": "2026-11-05T09:56:47", "percent_change": 0.0, "prev_day_close": 61.4499988555908}, {"option": "RH270521P00075000", "bid": 2.35, "bid_size": 46.0, "ask": 3.9, "ask_size": 56.0, "iv": 0.7368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.002, "vega": 0.142, "theta": -0.0265, "rho": -0.0645, "theo": 3.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "RH270521C00080000", "bid": 60.2, "bid_size": 22.0, "ask": 65.7, "ask_size": 39.0, "iv": 0.7241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0023, "vega": 0.1652, "theta": -0.0234, "rho": 0.3268, "theo": 62.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "RH270521P00080000", "bid": 3.0, "bid_size": 48.0, "ask": 4.6, "ask_size": 44.0, "iv": 0.7182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0023, "vega": 0.1664, "theta": -0.0308, "rho": -0.08, "theo": 3.9359, "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": 4.14999985694885}, {"option": "RH270521C00085000", "bid": 56.9, "bid_size": 3.0, "ask": 62.1, "ask_size": 40.0, "iv": 0.7408, "open_interest": 2.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0026, "vega": 0.1896, "theta": -0.0282, "rho": 0.3334, "theo": 59.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-11-03T14:23:24", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "RH270521P00085000", "bid": 3.8, "bid_size": 139.0, "ask": 5.7, "ask_size": 68.0, "iv": 0.71, "open_interest": 63.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0027, "vega": 0.1908, "theta": -0.0352, "rho": -0.0966, "theo": 4.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T13:24:06", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "RH270521C00090000", "bid": 53.5, "bid_size": 4.0, "ask": 58.1, "ask_size": 88.0, "iv": 0.7341, "open_interest": 25.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.003, "vega": 0.2142, "theta": -0.033, "rho": 0.3377, "theo": 55.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.74, "last_trade_time": "2026-10-29T09:56:03", "percent_change": 0.0, "prev_day_close": 50.2999992370606}, {"option": "RH270521P00090000", "bid": 4.9, "bid_size": 45.0, "ask": 7.0, "ask_size": 42.0, "iv": 0.7073, "open_interest": 1.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0031, "vega": 0.2158, "theta": -0.0395, "rho": -0.1152, "theo": 6.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-10-16T15:51:06", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "RH270521C00095000", "bid": 48.6, "bid_size": 40.0, "ask": 54.5, "ask_size": 37.0, "iv": 0.6984, "open_interest": 0.0, "volume": 0.0, "delta": 0.8476, "gamma": 0.0034, "vega": 0.238, "theta": -0.0376, "rho": 0.3402, "theo": 51.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "RH270521P00095000", "bid": 5.4, "bid_size": 49.0, "ask": 9.2, "ask_size": 45.0, "iv": 0.7041, "open_interest": 0.0, "volume": 0.0, "delta": -0.1573, "gamma": 0.0034, "vega": 0.2398, "theta": -0.0437, "rho": -0.1349, "theo": 7.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "RH270521C00100000", "bid": 45.6, "bid_size": 25.0, "ask": 51.7, "ask_size": 41.0, "iv": 0.7142, "open_interest": 0.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0037, "vega": 0.2613, "theta": -0.042, "rho": 0.3405, "theo": 48.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "RH270521P00100000", "bid": 6.5, "bid_size": 50.0, "ask": 10.3, "ask_size": 46.0, "iv": 0.685, "open_interest": 0.0, "volume": 0.0, "delta": -0.1818, "gamma": 0.0038, "vega": 0.2631, "theta": -0.0476, "rho": -0.156, "theo": 8.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "RH270521C00105000", "bid": 42.5, "bid_size": 29.0, "ask": 48.0, "ask_size": 36.0, "iv": 0.7037, "open_interest": 0.0, "volume": 0.0, "delta": 0.7983, "gamma": 0.0041, "vega": 0.2831, "theta": -0.0461, "rho": 0.3394, "theo": 45.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "RH270521P00105000", "bid": 8.6, "bid_size": 115.0, "ask": 12.0, "ask_size": 120.0, "iv": 0.691, "open_interest": 11.0, "volume": 0.0, "delta": -0.2077, "gamma": 0.0041, "vega": 0.2853, "theta": -0.0514, "rho": -0.1778, "theo": 10.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T11:36:27", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "RH270521C00110000", "bid": 39.3, "bid_size": 34.0, "ask": 44.7, "ask_size": 52.0, "iv": 0.6939, "open_interest": 0.0, "volume": 0.0, "delta": 0.772, "gamma": 0.0044, "vega": 0.3036, "theta": -0.05, "rho": 0.3363, "theo": 42.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "RH270521P00110000", "bid": 9.7, "bid_size": 37.0, "ask": 14.3, "ask_size": 38.0, "iv": 0.6836, "open_interest": 1.0, "volume": 0.0, "delta": -0.2346, "gamma": 0.0045, "vega": 0.3055, "theta": -0.0548, "rho": -0.2004, "theo": 12.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-10-12T11:00:49", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "RH270521C00115000", "bid": 37.2, "bid_size": 82.0, "ask": 41.4, "ask_size": 88.0, "iv": 0.6971, "open_interest": 32.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0047, "vega": 0.3222, "theta": -0.0535, "rho": 0.3322, "theo": 39.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.5, "last_trade_time": "2026-10-22T13:35:05", "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "RH270521P00115000", "bid": 12.8, "bid_size": 112.0, "ask": 16.4, "ask_size": 117.0, "iv": 0.6996, "open_interest": 2.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0048, "vega": 0.3242, "theta": -0.0579, "rho": -0.2233, "theo": 14.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.02, "last_trade_time": "2026-11-06T11:36:27", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "RH270521C00120000", "bid": 34.8, "bid_size": 84.0, "ask": 38.6, "ask_size": 88.0, "iv": 0.698, "open_interest": 0.0, "volume": 2.0, "delta": 0.7171, "gamma": 0.0049, "vega": 0.339, "theta": -0.0566, "rho": 0.3263, "theo": 36.478, "change": 1.45, "open": 34.2, "high": 34.2, "low": 34.2, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-11-09T15:30:57", "percent_change": 4.42748, "prev_day_close": 32.7499990463257}, {"option": "RH270521P00120000", "bid": 15.0, "bid_size": 78.0, "ask": 18.7, "ask_size": 78.0, "iv": 0.6986, "open_interest": 0.0, "volume": 0.0, "delta": -0.2908, "gamma": 0.0051, "vega": 0.3408, "theta": -0.0606, "rho": -0.2471, "theo": 16.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "RH270521C00125000", "bid": 32.2, "bid_size": 90.0, "ask": 36.4, "ask_size": 82.0, "iv": 0.7001, "open_interest": 1.0, "volume": 0.0, "delta": 0.6891, "gamma": 0.0052, "vega": 0.3536, "theta": -0.0592, "rho": 0.3198, "theo": 33.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.32, "last_trade_time": "2026-10-19T15:56:26", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "RH270521P00125000", "bid": 17.4, "bid_size": 78.0, "ask": 21.0, "ask_size": 78.0, "iv": 0.696, "open_interest": 1.0, "volume": 0.0, "delta": -0.3198, "gamma": 0.0053, "vega": 0.3551, "theta": -0.0629, "rho": -0.2698, "theo": 18.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-09-24T09:59:56", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "RH270521C00130000", "bid": 27.0, "bid_size": 47.0, "ask": 33.6, "ask_size": 57.0, "iv": 0.6541, "open_interest": 1.0, "volume": 0.0, "delta": 0.6608, "gamma": 0.0054, "vega": 0.3662, "theta": -0.0615, "rho": 0.3118, "theo": 31.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-10-06T11:37:01", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "RH270521P00130000", "bid": 19.7, "bid_size": 124.0, "ask": 23.6, "ask_size": 130.0, "iv": 0.6919, "open_interest": 32.0, "volume": 0.0, "delta": -0.3489, "gamma": 0.0056, "vega": 0.3674, "theta": -0.0648, "rho": -0.2935, "theo": 21.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.25, "last_trade_time": "2026-11-06T15:02:29", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "RH270521C00135000", "bid": 26.1, "bid_size": 46.0, "ask": 31.9, "ask_size": 53.0, "iv": 0.6784, "open_interest": 2.0, "volume": 0.0, "delta": 0.6324, "gamma": 0.0056, "vega": 0.3765, "theta": -0.0634, "rho": 0.3034, "theo": 29.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-11-02T10:08:16", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "RH270521P00135000", "bid": 22.3, "bid_size": 21.0, "ask": 26.2, "ask_size": 21.0, "iv": 0.688, "open_interest": 12.0, "volume": 0.0, "delta": -0.3782, "gamma": 0.0058, "vega": 0.3772, "theta": -0.0663, "rho": -0.3143, "theo": 24.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.45, "last_trade_time": "2026-10-22T15:13:06", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "RH270521C00140000", "bid": 24.4, "bid_size": 57.0, "ask": 29.7, "ask_size": 59.0, "iv": 0.681, "open_interest": 1.0, "volume": 0.0, "delta": 0.6043, "gamma": 0.0057, "vega": 0.3848, "theta": -0.0649, "rho": 0.2942, "theo": 27.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.1, "last_trade_time": "2026-10-29T14:49:02", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "RH270521P00140000", "bid": 25.0, "bid_size": 21.0, "ask": 29.1, "ask_size": 23.0, "iv": 0.6857, "open_interest": 1.0, "volume": 0.0, "delta": -0.4075, "gamma": 0.0059, "vega": 0.385, "theta": -0.0675, "rho": -0.3385, "theo": 26.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.65, "last_trade_time": "2026-10-06T14:50:07", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "RH270521C00145000", "bid": 22.2, "bid_size": 55.0, "ask": 27.3, "ask_size": 55.0, "iv": 0.671, "open_interest": 1.0, "volume": 0.0, "delta": 0.5764, "gamma": 0.0058, "vega": 0.3909, "theta": -0.066, "rho": 0.2843, "theo": 25.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-10-13T12:34:06", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "RH270521P00145000", "bid": 27.7, "bid_size": 21.0, "ask": 32.3, "ask_size": 21.0, "iv": 0.6837, "open_interest": 0.0, "volume": 0.0, "delta": -0.4365, "gamma": 0.006, "vega": 0.3902, "theta": -0.0682, "rho": -0.3572, "theo": 29.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "RH270521C00150000", "bid": 20.5, "bid_size": 61.0, "ask": 24.8, "ask_size": 60.0, "iv": 0.6631, "open_interest": 5.0, "volume": 0.0, "delta": 0.5489, "gamma": 0.0059, "vega": 0.3951, "theta": -0.0667, "rho": 0.2744, "theo": 23.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.85, "last_trade_time": "2026-10-30T14:34:19", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "RH270521P00150000", "bid": 30.7, "bid_size": 21.0, "ask": 35.0, "ask_size": 21.0, "iv": 0.6758, "open_interest": 0.0, "volume": 0.0, "delta": -0.4652, "gamma": 0.0062, "vega": 0.3935, "theta": -0.0686, "rho": -0.3788, "theo": 32.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "RH270521C00155000", "bid": 19.1, "bid_size": 118.0, "ask": 23.9, "ask_size": 117.0, "iv": 0.676, "open_interest": 7.0, "volume": 0.0, "delta": 0.522, "gamma": 0.0059, "vega": 0.3973, "theta": -0.0671, "rho": 0.2638, "theo": 21.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.54, "last_trade_time": "2026-11-06T10:58:15", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "RH270521P00155000", "bid": 33.6, "bid_size": 21.0, "ask": 38.5, "ask_size": 21.0, "iv": 0.6736, "open_interest": 0.0, "volume": 0.0, "delta": -0.4935, "gamma": 0.0062, "vega": 0.3947, "theta": -0.0687, "rho": -0.3974, "theo": 36.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "RH270521C00160000", "bid": 18.3, "bid_size": 49.0, "ask": 21.2, "ask_size": 49.0, "iv": 0.6708, "open_interest": 3.0, "volume": 0.0, "delta": 0.4956, "gamma": 0.006, "vega": 0.3977, "theta": -0.0671, "rho": 0.2532, "theo": 19.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.26, "last_trade_time": "2026-10-22T15:13:06", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "RH270521P00160000", "bid": 37.1, "bid_size": 21.0, "ask": 40.8, "ask_size": 21.0, "iv": 0.6607, "open_interest": 0.0, "volume": 0.0, "delta": -0.5212, "gamma": 0.0063, "vega": 0.3938, "theta": -0.0685, "rho": -0.4138, "theo": 39.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "RH270521C00165000", "bid": 15.0, "bid_size": 63.0, "ask": 19.8, "ask_size": 66.0, "iv": 0.6478, "open_interest": 1.0, "volume": 0.0, "delta": 0.47, "gamma": 0.006, "vega": 0.3966, "theta": -0.0669, "rho": 0.2427, "theo": 18.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-10-22T09:36:13", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "RH270521P00165000", "bid": 40.5, "bid_size": 21.0, "ask": 46.3, "ask_size": 21.0, "iv": 0.6843, "open_interest": 0.0, "volume": 0.0, "delta": -0.5483, "gamma": 0.0063, "vega": 0.3911, "theta": -0.068, "rho": -0.4315, "theo": 42.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "RH270521C00170000", "bid": 15.2, "bid_size": 52.0, "ask": 18.1, "ask_size": 53.0, "iv": 0.6624, "open_interest": 1.0, "volume": 0.0, "delta": 0.4452, "gamma": 0.0059, "vega": 0.3937, "theta": -0.0664, "rho": 0.2318, "theo": 16.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-09T09:43:11", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "RH270521P00170000", "bid": 43.9, "bid_size": 21.0, "ask": 47.7, "ask_size": 21.0, "iv": 0.6526, "open_interest": 0.0, "volume": 0.0, "delta": -0.5746, "gamma": 0.0063, "vega": 0.3867, "theta": -0.0672, "rho": -0.4449, "theo": 46.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "RH270521C00175000", "bid": 14.2, "bid_size": 37.0, "ask": 16.7, "ask_size": 44.0, "iv": 0.6633, "open_interest": 0.0, "volume": 0.0, "delta": 0.4212, "gamma": 0.0059, "vega": 0.3897, "theta": -0.0656, "rho": 0.2213, "theo": 15.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "RH270521P00175000", "bid": 47.5, "bid_size": 21.0, "ask": 51.6, "ask_size": 21.0, "iv": 0.6527, "open_interest": 0.0, "volume": 0.0, "delta": -0.6003, "gamma": 0.0063, "vega": 0.3803, "theta": -0.0662, "rho": -0.4526, "theo": 50.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "RH270521C00180000", "bid": 12.5, "bid_size": 47.0, "ask": 15.4, "ask_size": 47.0, "iv": 0.654, "open_interest": 1.0, "volume": 0.0, "delta": 0.3981, "gamma": 0.0058, "vega": 0.3844, "theta": -0.0646, "rho": 0.211, "theo": 14.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.92, "last_trade_time": "2026-11-02T11:26:16", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "RH270521P00180000", "bid": 50.7, "bid_size": 21.0, "ask": 55.5, "ask_size": 21.0, "iv": 0.6448, "open_interest": 7.0, "volume": 0.0, "delta": -0.6251, "gamma": 0.0062, "vega": 0.3732, "theta": -0.0649, "rho": -0.4679, "theo": 53.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.1, "last_trade_time": "2026-10-06T15:58:41", "percent_change": 0.0, "prev_day_close": 56.7000007629394}, {"option": "RH270521C00185000", "bid": 11.9, "bid_size": 35.0, "ask": 14.4, "ask_size": 61.0, "iv": 0.6608, "open_interest": 0.0, "volume": 0.0, "delta": 0.3758, "gamma": 0.0057, "vega": 0.3778, "theta": -0.0635, "rho": 0.2005, "theo": 13.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "RH270521P00185000", "bid": 55.1, "bid_size": 21.0, "ask": 58.8, "ask_size": 21.0, "iv": 0.6422, "open_interest": 0.0, "volume": 0.0, "delta": -0.6491, "gamma": 0.0062, "vega": 0.3641, "theta": -0.0635, "rho": -0.4749, "theo": 57.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6500015258789}, {"option": "RH270521C00190000", "bid": 10.9, "bid_size": 123.0, "ask": 13.2, "ask_size": 129.0, "iv": 0.6575, "open_interest": 0.0, "volume": 0.0, "delta": 0.3545, "gamma": 0.0056, "vega": 0.3705, "theta": -0.0622, "rho": 0.1905, "theo": 12.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "RH270521P00190000", "bid": 58.9, "bid_size": 57.0, "ask": 64.3, "ask_size": 50.0, "iv": 0.6598, "open_interest": 0.0, "volume": 0.0, "delta": -0.6723, "gamma": 0.0061, "vega": 0.3541, "theta": -0.062, "rho": -0.4769, "theo": 61.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "RH270521C00195000", "bid": 10.0, "bid_size": 141.0, "ask": 12.2, "ask_size": 131.0, "iv": 0.6562, "open_interest": 0.0, "volume": 1.0, "delta": 0.3342, "gamma": 0.0055, "vega": 0.3625, "theta": -0.0607, "rho": 0.1809, "theo": 11.2957, "change": 0.67, "open": 10.87, "high": 10.87, "low": 10.87, "tick": "up", "last_trade_price": 10.87, "last_trade_time": "2026-11-09T13:09:05", "percent_change": 6.56862, "prev_day_close": 10.2000002861023}, {"option": "RH270521P00195000", "bid": 63.1, "bid_size": 60.0, "ask": 67.7, "ask_size": 51.0, "iv": 0.6512, "open_interest": 0.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.006, "vega": 0.3434, "theta": -0.0602, "rho": -0.4862, "theo": 65.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "RH270521C00200000", "bid": 9.1, "bid_size": 113.0, "ask": 11.2, "ask_size": 116.0, "iv": 0.6529, "open_interest": 0.0, "volume": 0.0, "delta": 0.3147, "gamma": 0.0054, "vega": 0.3535, "theta": -0.0592, "rho": 0.1713, "theo": 10.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "RH270521P00200000", "bid": 67.0, "bid_size": 64.0, "ask": 72.6, "ask_size": 59.0, "iv": 0.658, "open_interest": 0.0, "volume": 0.0, "delta": -0.7161, "gamma": 0.006, "vega": 0.3309, "theta": -0.0585, "rho": -0.4848, "theo": 69.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5499992370606}, {"option": "RH270521C00210000", "bid": 7.7, "bid_size": 35.0, "ask": 9.7, "ask_size": 56.0, "iv": 0.6537, "open_interest": 0.0, "volume": 0.0, "delta": 0.2785, "gamma": 0.0051, "vega": 0.3343, "theta": -0.0558, "rho": 0.1534, "theo": 8.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "RH270521P00210000", "bid": 75.4, "bid_size": 21.0, "ask": 80.7, "ask_size": 21.0, "iv": 0.648, "open_interest": 0.0, "volume": 0.0, "delta": -0.7564, "gamma": 0.0057, "vega": 0.3053, "theta": -0.0546, "rho": -0.4855, "theo": 78.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "RH270521C00220000", "bid": 6.5, "bid_size": 24.0, "ask": 8.3, "ask_size": 60.0, "iv": 0.6525, "open_interest": 2.0, "volume": 0.0, "delta": 0.2459, "gamma": 0.0048, "vega": 0.3134, "theta": -0.0522, "rho": 0.1366, "theo": 7.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-03T13:37:05", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "RH270521P00220000", "bid": 84.1, "bid_size": 21.0, "ask": 89.4, "ask_size": 4.0, "iv": 0.6434, "open_interest": 0.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0055, "vega": 0.2749, "theta": -0.0506, "rho": -0.4636, "theo": 87.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.2000007629394}, {"option": "RH270617C00055000", "bid": 82.9, "bid_size": 7.0, "ask": 88.4, "ask_size": 38.0, "iv": 0.8557, "open_interest": 2.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0008, "vega": 0.0728, "theta": 0.0, "rho": 0.2928, "theo": 84.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.07, "last_trade_time": "2026-10-14T10:13:50", "percent_change": 0.0, "prev_day_close": 79.7000007629394}, {"option": "RH270617P00055000", "bid": 0.95, "bid_size": 27.0, "ask": 1.85, "ask_size": 55.0, "iv": 0.7941, "open_interest": 15.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0008, "vega": 0.0734, "theta": -0.0123, "rho": -0.0298, "theo": 1.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T10:14:49", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "RH270617C00060000", "bid": 78.5, "bid_size": 5.0, "ask": 84.2, "ask_size": 57.0, "iv": 0.8387, "open_interest": 4.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0011, "vega": 0.0925, "theta": 0.0, "rho": 0.3112, "theo": 80.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-10-19T09:33:07", "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "RH270617P00060000", "bid": 1.15, "bid_size": 68.0, "ask": 2.15, "ask_size": 75.0, "iv": 0.7565, "open_interest": 19.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0011, "vega": 0.0934, "theta": -0.0155, "rho": -0.0402, "theo": 1.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T10:14:43", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "RH270617C00065000", "bid": 72.1, "bid_size": 38.0, "ask": 79.7, "ask_size": 38.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0014, "vega": 0.1141, "theta": -0.0032, "rho": 0.3272, "theo": 76.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "RH270617P00065000", "bid": 1.6, "bid_size": 52.0, "ask": 2.8, "ask_size": 59.0, "iv": 0.7458, "open_interest": 1.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0014, "vega": 0.1149, "theta": -0.0189, "rho": -0.0522, "theo": 2.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.08, "last_trade_time": "2026-05-13T14:16:23", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "RH270617C00070000", "bid": 69.8, "bid_size": 5.0, "ask": 76.3, "ask_size": 58.0, "iv": 0.8088, "open_interest": 2.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0016, "vega": 0.1373, "theta": -0.0078, "rho": 0.3409, "theo": 72.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-06-11T11:05:03", "percent_change": 0.0, "prev_day_close": 67.1000022888184}, {"option": "RH270617P00070000", "bid": 2.05, "bid_size": 53.0, "ask": 3.8, "ask_size": 49.0, "iv": 0.7406, "open_interest": 28.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0017, "vega": 0.1384, "theta": -0.0226, "rho": -0.0663, "theo": 2.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-03T12:23:42", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "RH270617C00075000", "bid": 65.7, "bid_size": 3.0, "ask": 71.4, "ask_size": 57.0, "iv": 0.7655, "open_interest": 0.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0019, "vega": 0.1614, "theta": -0.0125, "rho": 0.3525, "theo": 68.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1499996185303}, {"option": "RH270617P00075000", "bid": 1.5, "bid_size": 117.0, "ask": 4.9, "ask_size": 89.0, "iv": 0.6983, "open_interest": 207.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.002, "vega": 0.1627, "theta": -0.0263, "rho": -0.0824, "theo": 3.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-03T14:53:05", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "RH270617C00080000", "bid": 61.2, "bid_size": 38.0, "ask": 68.4, "ask_size": 40.0, "iv": 0.7629, "open_interest": 6.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0023, "vega": 0.1863, "theta": -0.0172, "rho": 0.3616, "theo": 64.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-10-22T11:43:13", "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "RH270617P00080000", "bid": 3.7, "bid_size": 63.0, "ask": 5.8, "ask_size": 71.0, "iv": 0.7287, "open_interest": 48.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0023, "vega": 0.1878, "theta": -0.0301, "rho": -0.1, "theo": 4.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.86, "last_trade_time": "2026-11-03T12:37:04", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "RH270617C00085000", "bid": 58.0, "bid_size": 7.0, "ask": 64.2, "ask_size": 60.0, "iv": 0.7557, "open_interest": 6.0, "volume": 0.0, "delta": 0.885, "gamma": 0.0026, "vega": 0.2113, "theta": -0.0219, "rho": 0.3686, "theo": 60.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.84, "last_trade_time": "2026-10-29T09:35:28", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "RH270617P00085000", "bid": 4.7, "bid_size": 74.0, "ask": 7.2, "ask_size": 71.0, "iv": 0.7267, "open_interest": 168.0, "volume": 0.0, "delta": -0.12, "gamma": 0.0026, "vega": 0.2134, "theta": -0.0339, "rho": -0.1195, "theo": 5.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T12:54:11", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "RH270617C00090000", "bid": 54.2, "bid_size": 15.0, "ask": 60.5, "ask_size": 61.0, "iv": 0.7409, "open_interest": 2.0, "volume": 0.0, "delta": 0.8645, "gamma": 0.0029, "vega": 0.236, "theta": -0.0265, "rho": 0.3733, "theo": 56.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.45, "last_trade_time": "2026-07-13T11:04:19", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "RH270617P00090000", "bid": 6.0, "bid_size": 65.0, "ask": 8.7, "ask_size": 77.0, "iv": 0.7264, "open_interest": 146.0, "volume": 0.0, "delta": -0.1409, "gamma": 0.003, "vega": 0.238, "theta": -0.0376, "rho": -0.1399, "theo": 7.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-02T13:30:10", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "RH270617C00095000", "bid": 50.8, "bid_size": 29.0, "ask": 57.2, "ask_size": 41.0, "iv": 0.7378, "open_interest": 5.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0032, "vega": 0.2602, "theta": -0.0309, "rho": 0.376, "theo": 53.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.5, "last_trade_time": "2026-10-21T11:17:14", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "RH270617P00095000", "bid": 6.6, "bid_size": 94.0, "ask": 10.4, "ask_size": 96.0, "iv": 0.7101, "open_interest": 355.0, "volume": 0.0, "delta": -0.1633, "gamma": 0.0033, "vega": 0.2625, "theta": -0.0411, "rho": -0.1625, "theo": 8.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-29T11:03:17", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "RH270617C00100000", "bid": 48.3, "bid_size": 4.0, "ask": 52.9, "ask_size": 48.0, "iv": 0.7276, "open_interest": 14.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0035, "vega": 0.2833, "theta": -0.0351, "rho": 0.3768, "theo": 50.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.3, "last_trade_time": "2026-11-05T12:37:22", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "RH270617P00100000", "bid": 7.6, "bid_size": 112.0, "ask": 12.5, "ask_size": 88.0, "iv": 0.7046, "open_interest": 261.0, "volume": 0.0, "delta": -0.1868, "gamma": 0.0036, "vega": 0.2856, "theta": -0.0445, "rho": -0.1852, "theo": 10.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-02T12:29:34", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "RH270617C00105000", "bid": 42.8, "bid_size": 44.0, "ask": 50.3, "ask_size": 48.0, "iv": 0.6923, "open_interest": 2.0, "volume": 0.0, "delta": 0.7956, "gamma": 0.0038, "vega": 0.3052, "theta": -0.039, "rho": 0.3759, "theo": 46.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.6, "last_trade_time": "2026-10-30T11:40:06", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "RH270617P00105000", "bid": 10.2, "bid_size": 130.0, "ask": 13.4, "ask_size": 134.0, "iv": 0.7009, "open_interest": 14.0, "volume": 0.0, "delta": -0.2115, "gamma": 0.0039, "vega": 0.3078, "theta": -0.0475, "rho": -0.2098, "theo": 11.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-06T14:18:09", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "RH270617C00110000", "bid": 40.0, "bid_size": 45.0, "ask": 46.6, "ask_size": 49.0, "iv": 0.6811, "open_interest": 2.0, "volume": 0.0, "delta": 0.7707, "gamma": 0.0041, "vega": 0.3255, "theta": -0.0427, "rho": 0.3732, "theo": 43.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.7, "last_trade_time": "2026-04-17T10:17:14", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "RH270617P00110000", "bid": 12.4, "bid_size": 48.0, "ask": 15.6, "ask_size": 62.0, "iv": 0.7063, "open_interest": 12.0, "volume": 0.0, "delta": -0.237, "gamma": 0.0042, "vega": 0.328, "theta": -0.0503, "rho": -0.2341, "theo": 13.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-10-22T11:59:51", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "RH270617C00115000", "bid": 38.3, "bid_size": 70.0, "ask": 44.2, "ask_size": 74.0, "iv": 0.7013, "open_interest": 1.0, "volume": 0.0, "delta": 0.7453, "gamma": 0.0044, "vega": 0.3441, "theta": -0.046, "rho": 0.3692, "theo": 41.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-10-27T15:55:52", "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "RH270617P00115000", "bid": 14.5, "bid_size": 43.0, "ask": 17.8, "ask_size": 52.0, "iv": 0.705, "open_interest": 15.0, "volume": 0.0, "delta": -0.2632, "gamma": 0.0045, "vega": 0.3468, "theta": -0.0528, "rho": -0.2595, "theo": 15.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.14, "last_trade_time": "2026-10-22T14:09:01", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "RH270617C00120000", "bid": 36.3, "bid_size": 71.0, "ask": 41.5, "ask_size": 86.0, "iv": 0.707, "open_interest": 167.0, "volume": 0.0, "delta": 0.7193, "gamma": 0.0046, "vega": 0.361, "theta": -0.049, "rho": 0.3637, "theo": 38.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.85, "last_trade_time": "2026-11-05T12:59:29", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "RH270617P00120000", "bid": 16.7, "bid_size": 69.0, "ask": 20.4, "ask_size": 73.0, "iv": 0.7063, "open_interest": 134.0, "volume": 0.0, "delta": -0.2899, "gamma": 0.0048, "vega": 0.3631, "theta": -0.055, "rho": -0.2852, "theo": 18.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-10-29T12:34:17", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "RH270617C00125000", "bid": 33.0, "bid_size": 59.0, "ask": 38.9, "ask_size": 66.0, "iv": 0.6923, "open_interest": 52.0, "volume": 0.0, "delta": 0.6931, "gamma": 0.0048, "vega": 0.3758, "theta": -0.0516, "rho": 0.3574, "theo": 35.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.95, "last_trade_time": "2026-10-22T13:13:01", "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "RH270617P00125000", "bid": 19.0, "bid_size": 48.0, "ask": 23.4, "ask_size": 78.0, "iv": 0.7102, "open_interest": 28.0, "volume": 0.0, "delta": -0.317, "gamma": 0.005, "vega": 0.3777, "theta": -0.0568, "rho": -0.3104, "theo": 20.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.55, "last_trade_time": "2026-11-02T10:18:58", "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "RH270617C00130000", "bid": 32.1, "bid_size": 93.0, "ask": 35.9, "ask_size": 112.0, "iv": 0.7007, "open_interest": 34.0, "volume": 0.0, "delta": 0.6667, "gamma": 0.005, "vega": 0.3887, "theta": -0.0539, "rho": 0.3496, "theo": 33.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-11-06T15:53:10", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "RH270617P00130000", "bid": 21.6, "bid_size": 44.0, "ask": 25.7, "ask_size": 63.0, "iv": 0.7049, "open_interest": 52.0, "volume": 0.0, "delta": -0.3444, "gamma": 0.0052, "vega": 0.3902, "theta": -0.0583, "rho": -0.3349, "theo": 22.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.3, "last_trade_time": "2026-10-26T15:00:52", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "RH270617C00135000", "bid": 29.5, "bid_size": 98.0, "ask": 33.4, "ask_size": 98.0, "iv": 0.6901, "open_interest": 58.0, "volume": 0.0, "delta": 0.6404, "gamma": 0.0052, "vega": 0.3995, "theta": -0.0558, "rho": 0.3414, "theo": 31.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-11-06T14:25:04", "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "RH270617P00135000", "bid": 24.0, "bid_size": 129.0, "ask": 28.4, "ask_size": 132.0, "iv": 0.6989, "open_interest": 59.0, "volume": 0.0, "delta": -0.3718, "gamma": 0.0054, "vega": 0.4005, "theta": -0.0595, "rho": -0.3594, "theo": 25.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-10-26T13:51:00", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "RH270617C00140000", "bid": 27.3, "bid_size": 103.0, "ask": 31.1, "ask_size": 95.0, "iv": 0.6842, "open_interest": 28.0, "volume": 0.0, "delta": 0.6142, "gamma": 0.0053, "vega": 0.4083, "theta": -0.0574, "rho": 0.3324, "theo": 29.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.39, "last_trade_time": "2026-11-03T10:13:24", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "RH270617P00140000", "bid": 26.6, "bid_size": 75.0, "ask": 30.9, "ask_size": 75.0, "iv": 0.6899, "open_interest": 21.0, "volume": 4.0, "delta": -0.3991, "gamma": 0.0055, "vega": 0.4086, "theta": -0.0603, "rho": -0.3829, "theo": 28.403, "change": -1.82, "open": 29.13, "high": 29.13, "low": 29.13, "tick": "down", "last_trade_price": 29.13, "last_trade_time": "2026-11-09T13:12:33", "percent_change": -5.88045, "prev_day_close": 30.9500007629394}, {"option": "RH270617C00145000", "bid": 25.4, "bid_size": 112.0, "ask": 29.8, "ask_size": 108.0, "iv": 0.6911, "open_interest": 8.0, "volume": 0.0, "delta": 0.5882, "gamma": 0.0054, "vega": 0.4151, "theta": -0.0587, "rho": 0.3225, "theo": 27.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.64, "last_trade_time": "2026-11-03T10:10:49", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "RH270617P00145000", "bid": 29.8, "bid_size": 124.0, "ask": 34.3, "ask_size": 156.0, "iv": 0.6962, "open_interest": 308.0, "volume": 0.0, "delta": -0.4262, "gamma": 0.0056, "vega": 0.4148, "theta": -0.0608, "rho": -0.4064, "theo": 31.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "RH270617C00150000", "bid": 22.4, "bid_size": 146.0, "ask": 27.3, "ask_size": 109.0, "iv": 0.6677, "open_interest": 61.0, "volume": 1.0, "delta": 0.5626, "gamma": 0.0055, "vega": 0.4201, "theta": -0.0596, "rho": 0.3127, "theo": 25.2431, "change": 2.8, "open": 24.9, "high": 24.9, "low": 24.9, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-11-09T13:49:25", "percent_change": 12.6697, "prev_day_close": 22.0999994277954}, {"option": "RH270617P00150000", "bid": 32.7, "bid_size": 84.0, "ask": 37.3, "ask_size": 84.0, "iv": 0.691, "open_interest": 30.0, "volume": 0.0, "delta": -0.4531, "gamma": 0.0058, "vega": 0.4188, "theta": -0.061, "rho": -0.4274, "theo": 34.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.1, "last_trade_time": "2026-10-20T14:48:04", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "RH270617C00155000", "bid": 20.5, "bid_size": 141.0, "ask": 25.5, "ask_size": 108.0, "iv": 0.6632, "open_interest": 5.0, "volume": 0.0, "delta": 0.5375, "gamma": 0.0055, "vega": 0.4233, "theta": -0.0603, "rho": 0.3022, "theo": 23.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.07, "last_trade_time": "2026-10-29T14:24:26", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "RH270617P00155000", "bid": 35.9, "bid_size": 81.0, "ask": 40.5, "ask_size": 81.0, "iv": 0.689, "open_interest": 27.0, "volume": 0.0, "delta": -0.4796, "gamma": 0.0058, "vega": 0.4206, "theta": -0.0609, "rho": -0.448, "theo": 37.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-08-24T10:58:40", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "RH270617C00160000", "bid": 19.0, "bid_size": 102.0, "ask": 23.6, "ask_size": 76.0, "iv": 0.6597, "open_interest": 214.0, "volume": 0.0, "delta": 0.5129, "gamma": 0.0056, "vega": 0.4247, "theta": -0.0607, "rho": 0.2914, "theo": 21.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-10-29T12:25:17", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "RH270617P00160000", "bid": 39.0, "bid_size": 56.0, "ask": 42.7, "ask_size": 43.0, "iv": 0.6714, "open_interest": 290.0, "volume": 0.0, "delta": -0.5057, "gamma": 0.0059, "vega": 0.4208, "theta": -0.0605, "rho": -0.4662, "theo": 40.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.95, "last_trade_time": "2026-10-22T11:16:53", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "RH270617C00165000", "bid": 16.7, "bid_size": 70.0, "ask": 22.0, "ask_size": 49.0, "iv": 0.6479, "open_interest": 5.0, "volume": 0.0, "delta": 0.4889, "gamma": 0.0056, "vega": 0.4247, "theta": -0.0608, "rho": 0.2809, "theo": 20.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.15, "last_trade_time": "2026-10-29T14:12:41", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "RH270617P00165000", "bid": 42.4, "bid_size": 59.0, "ask": 47.1, "ask_size": 54.0, "iv": 0.6809, "open_interest": 191.0, "volume": 0.0, "delta": -0.5312, "gamma": 0.0059, "vega": 0.4193, "theta": -0.0599, "rho": -0.4854, "theo": 44.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-10-23T13:59:34", "percent_change": 0.0, "prev_day_close": 46.5999984741211}, {"option": "RH270617C00170000", "bid": 17.6, "bid_size": 59.0, "ask": 22.6, "ask_size": 70.0, "iv": 0.6975, "open_interest": 5.0, "volume": 0.0, "delta": 0.4655, "gamma": 0.0056, "vega": 0.4231, "theta": -0.0606, "rho": 0.2699, "theo": 18.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.25, "last_trade_time": "2026-09-08T15:30:07", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "RH270617P00170000", "bid": 45.6, "bid_size": 21.0, "ask": 49.7, "ask_size": 21.0, "iv": 0.664, "open_interest": 2.0, "volume": 0.0, "delta": -0.5561, "gamma": 0.006, "vega": 0.4155, "theta": -0.0591, "rho": -0.4993, "theo": 47.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.5, "last_trade_time": "2026-07-10T15:26:26", "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "RH270617C00175000", "bid": 14.9, "bid_size": 56.0, "ask": 19.2, "ask_size": 50.0, "iv": 0.6551, "open_interest": 11.0, "volume": 0.0, "delta": 0.4429, "gamma": 0.0056, "vega": 0.4202, "theta": -0.0603, "rho": 0.2589, "theo": 17.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-11-04T15:17:58", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "RH270617P00175000", "bid": 49.2, "bid_size": 21.0, "ask": 53.5, "ask_size": 21.0, "iv": 0.6639, "open_interest": 2.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.006, "vega": 0.411, "theta": -0.058, "rho": -0.5131, "theo": 51.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.3, "last_trade_time": "2026-06-02T13:22:22", "percent_change": 0.0, "prev_day_close": 54.2999992370606}, {"option": "RH270617C00180000", "bid": 13.8, "bid_size": 55.0, "ask": 18.6, "ask_size": 57.0, "iv": 0.6628, "open_interest": 14.0, "volume": 0.0, "delta": 0.421, "gamma": 0.0055, "vega": 0.4162, "theta": -0.0598, "rho": 0.2484, "theo": 16.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.93, "last_trade_time": "2026-09-18T12:33:55", "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "RH270617P00180000", "bid": 52.8, "bid_size": 51.0, "ask": 57.3, "ask_size": 41.0, "iv": 0.6615, "open_interest": 180.0, "volume": 0.0, "delta": -0.6041, "gamma": 0.006, "vega": 0.4049, "theta": -0.0568, "rho": -0.5259, "theo": 55.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.0, "last_trade_time": "2026-07-01T09:34:53", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "RH270617C00185000", "bid": 13.5, "bid_size": 50.0, "ask": 17.0, "ask_size": 58.0, "iv": 0.6663, "open_interest": 3.0, "volume": 0.0, "delta": 0.3999, "gamma": 0.0054, "vega": 0.411, "theta": -0.0591, "rho": 0.2378, "theo": 15.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-11-05T12:59:29", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "RH270617P00185000", "bid": 56.6, "bid_size": 21.0, "ask": 60.8, "ask_size": 21.0, "iv": 0.6556, "open_interest": 0.0, "volume": 0.0, "delta": -0.627, "gamma": 0.0059, "vega": 0.3958, "theta": -0.0554, "rho": -0.5352, "theo": 59.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3499984741211}, {"option": "RH270617C00190000", "bid": 11.3, "bid_size": 80.0, "ask": 15.5, "ask_size": 51.0, "iv": 0.6457, "open_interest": 5.0, "volume": 0.0, "delta": 0.3795, "gamma": 0.0054, "vega": 0.4048, "theta": -0.0582, "rho": 0.2271, "theo": 14.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-10-26T13:09:25", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "RH270617P00190000", "bid": 60.7, "bid_size": 21.0, "ask": 64.5, "ask_size": 21.0, "iv": 0.6537, "open_interest": 82.0, "volume": 0.0, "delta": -0.6493, "gamma": 0.0059, "vega": 0.3879, "theta": -0.0538, "rho": -0.5434, "theo": 63.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.5, "last_trade_time": "2026-10-14T09:55:03", "percent_change": 0.0, "prev_day_close": 67.0999984741211}, {"option": "RH270617C00195000", "bid": 10.8, "bid_size": 58.0, "ask": 14.4, "ask_size": 50.0, "iv": 0.6492, "open_interest": 19.0, "volume": 0.0, "delta": 0.36, "gamma": 0.0053, "vega": 0.3978, "theta": -0.0572, "rho": 0.217, "theo": 13.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-09-09T15:43:33", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "RH270617P00195000", "bid": 64.5, "bid_size": 21.0, "ask": 68.5, "ask_size": 21.0, "iv": 0.6496, "open_interest": 1.0, "volume": 0.0, "delta": -0.6708, "gamma": 0.0058, "vega": 0.3776, "theta": -0.0521, "rho": -0.5496, "theo": 66.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.55, "last_trade_time": "2026-09-17T10:07:26", "percent_change": 0.0, "prev_day_close": 70.2999992370606}, {"option": "RH270617C00200000", "bid": 10.0, "bid_size": 63.0, "ask": 13.6, "ask_size": 62.0, "iv": 0.6511, "open_interest": 56.0, "volume": 0.0, "delta": 0.3412, "gamma": 0.0052, "vega": 0.3903, "theta": -0.0561, "rho": 0.2072, "theo": 12.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.96, "last_trade_time": "2026-11-04T13:22:38", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "RH270617P00200000", "bid": 68.4, "bid_size": 21.0, "ask": 73.4, "ask_size": 21.0, "iv": 0.6571, "open_interest": 5.0, "volume": 0.0, "delta": -0.6916, "gamma": 0.0058, "vega": 0.3668, "theta": -0.0503, "rho": -0.5521, "theo": 71.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.0, "last_trade_time": "2026-10-22T13:17:22", "percent_change": 0.0, "prev_day_close": 74.6499977111816}, {"option": "RH270617C00210000", "bid": 9.6, "bid_size": 28.0, "ask": 13.2, "ask_size": 91.0, "iv": 0.6823, "open_interest": 28.0, "volume": 0.0, "delta": 0.3061, "gamma": 0.005, "vega": 0.3728, "theta": -0.0536, "rho": 0.1878, "theo": 10.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-10-29T12:43:35", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "RH270617P00210000", "bid": 76.9, "bid_size": 48.0, "ask": 81.6, "ask_size": 36.0, "iv": 0.6544, "open_interest": 85.0, "volume": 0.0, "delta": -0.731, "gamma": 0.0056, "vega": 0.3423, "theta": -0.0464, "rho": -0.551, "theo": 79.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.16, "last_trade_time": "2026-08-17T09:50:28", "percent_change": 0.0, "prev_day_close": 83.2000007629394}, {"option": "RH270617C00220000", "bid": 8.3, "bid_size": 15.0, "ask": 10.1, "ask_size": 47.0, "iv": 0.6602, "open_interest": 48.0, "volume": 0.0, "delta": 0.274, "gamma": 0.0047, "vega": 0.3542, "theta": -0.0508, "rho": 0.1701, "theo": 9.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T11:15:06", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "RH270617P00220000", "bid": 85.3, "bid_size": 21.0, "ask": 90.7, "ask_size": 21.0, "iv": 0.6564, "open_interest": 3.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0055, "vega": 0.3145, "theta": -0.0423, "rho": -0.5405, "theo": 88.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.18, "last_trade_time": "2026-09-11T12:09:29", "percent_change": 0.0, "prev_day_close": 92.2000007629394}, {"option": "RH270617C00230000", "bid": 6.0, "bid_size": 182.0, "ask": 10.0, "ask_size": 191.0, "iv": 0.6598, "open_interest": 64.0, "volume": 0.0, "delta": 0.2449, "gamma": 0.0045, "vega": 0.334, "theta": -0.0479, "rho": 0.1533, "theo": 7.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T12:05:44", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "RH270617P00230000", "bid": 94.1, "bid_size": 21.0, "ask": 99.4, "ask_size": 5.0, "iv": 0.6511, "open_interest": 4.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.0053, "vega": 0.2847, "theta": -0.038, "rho": -0.5222, "theo": 96.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.4, "last_trade_time": "2026-07-15T10:08:31", "percent_change": 0.0, "prev_day_close": 101.149997711182}, {"option": "RH270617C00240000", "bid": 6.1, "bid_size": 9.0, "ask": 7.9, "ask_size": 52.0, "iv": 0.6607, "open_interest": 29.0, "volume": 0.0, "delta": 0.2187, "gamma": 0.0042, "vega": 0.3137, "theta": -0.0449, "rho": 0.1382, "theo": 6.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-29T13:02:21", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "RH270617P00240000", "bid": 103.2, "bid_size": 21.0, "ask": 107.6, "ask_size": 4.0, "iv": 0.6324, "open_interest": 0.0, "volume": 0.0, "delta": -0.8328, "gamma": 0.0051, "vega": 0.2541, "theta": -0.0335, "rho": -0.4916, "theo": 105.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.349998474121}, {"option": "RH270617C00250000", "bid": 4.6, "bid_size": 60.0, "ask": 6.9, "ask_size": 55.0, "iv": 0.6484, "open_interest": 67.0, "volume": 0.0, "delta": 0.195, "gamma": 0.004, "vega": 0.2929, "theta": -0.0419, "rho": 0.1239, "theo": 5.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-10-29T13:35:03", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "RH270617P00250000", "bid": 112.4, "bid_size": 21.0, "ask": 117.6, "ask_size": 8.0, "iv": 0.6458, "open_interest": 1.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.0049, "vega": 0.2214, "theta": -0.0294, "rho": -0.4505, "theo": 115.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.0, "last_trade_time": "2026-06-12T09:53:25", "percent_change": 0.0, "prev_day_close": 119.899997711182}, {"option": "RH270617C00260000", "bid": 4.2, "bid_size": 53.0, "ask": 6.1, "ask_size": 56.0, "iv": 0.654, "open_interest": 29.0, "volume": 0.0, "delta": 0.1738, "gamma": 0.0037, "vega": 0.2729, "theta": -0.039, "rho": 0.1114, "theo": 5.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-12T10:53:34", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "RH270617P00260000", "bid": 121.9, "bid_size": 21.0, "ask": 127.0, "ask_size": 9.0, "iv": 0.6472, "open_interest": 0.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.0047, "vega": 0.1891, "theta": -0.0255, "rho": -0.4157, "theo": 124.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.1, "last_trade_time": "2026-06-02T10:49:15", "percent_change": 0.0, "prev_day_close": 129.550003051758}, {"option": "RH270617C00270000", "bid": 4.0, "bid_size": 6.0, "ask": 5.3, "ask_size": 61.0, "iv": 0.6603, "open_interest": 36.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.0034, "vega": 0.2531, "theta": -0.0361, "rho": 0.0997, "theo": 4.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-03T09:58:26", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "RH270617P00270000", "bid": 130.6, "bid_size": 29.0, "ask": 138.2, "ask_size": 21.0, "iv": 0.6722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0045, "vega": 0.1538, "theta": -0.0206, "rho": -0.351, "theo": 134.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "RH270617C00280000", "bid": 2.75, "bid_size": 83.0, "ask": 4.8, "ask_size": 66.0, "iv": 0.6477, "open_interest": 20.0, "volume": 0.0, "delta": 0.1379, "gamma": 0.0032, "vega": 0.2341, "theta": -0.0333, "rho": 0.0893, "theo": 3.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-29T14:42:06", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "RH270617P00280000", "bid": 140.2, "bid_size": 35.0, "ask": 148.0, "ask_size": 21.0, "iv": 0.6799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9361, "gamma": 0.0044, "vega": 0.1203, "theta": -0.0152, "rho": -0.2949, "theo": 143.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.46, "last_trade_time": "2026-04-01T09:32:59", "percent_change": 0.0, "prev_day_close": 149.0}, {"option": "RH270617C00290000", "bid": 2.35, "bid_size": 53.0, "ask": 4.2, "ask_size": 53.0, "iv": 0.6469, "open_interest": 9.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.0029, "vega": 0.2162, "theta": -0.0307, "rho": 0.0799, "theo": 3.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-29T14:24:53", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "RH270617P00290000", "bid": 149.9, "bid_size": 58.0, "ask": 155.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0044, "vega": 0.0764, "theta": -0.0108, "rho": -0.162, "theo": 153.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.900001525879}, {"option": "RH270617C00300000", "bid": 2.55, "bid_size": 9.0, "ask": 3.7, "ask_size": 73.0, "iv": 0.6604, "open_interest": 142.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0027, "vega": 0.1989, "theta": -0.0282, "rho": 0.0714, "theo": 2.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-02T14:54:09", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "RH270617P00300000", "bid": 159.8, "bid_size": 54.0, "ask": 165.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0035, "vega": 0.0499, "theta": -0.0117, "rho": -0.1362, "theo": 163.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.1, "last_trade_time": "2026-08-11T11:04:05", "percent_change": 0.0, "prev_day_close": 168.849998474121}, {"option": "RH270617C00310000", "bid": 1.35, "bid_size": 71.0, "ask": 3.7, "ask_size": 113.0, "iv": 0.6485, "open_interest": 74.0, "volume": 0.0, "delta": 0.0973, "gamma": 0.0025, "vega": 0.183, "theta": -0.0259, "rho": 0.0639, "theo": 2.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T11:38:18", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "RH270617P00310000", "bid": 169.0, "bid_size": 16.0, "ask": 177.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0021, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 173.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.099998474121}, {"option": "RH270917C00060000", "bid": 80.0, "bid_size": 22.0, "ask": 86.7, "ask_size": 60.0, "iv": 0.8132, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0012, "vega": 0.1413, "theta": -0.0046, "rho": 0.4041, "theo": 82.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7000007629394}, {"option": "RH270917P00060000", "bid": 2.3, "bid_size": 46.0, "ask": 3.5, "ask_size": 44.0, "iv": 0.7421, "open_interest": 2.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0012, "vega": 0.1429, "theta": -0.0166, "rho": -0.082, "theo": 2.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-22T10:23:58", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "RH270917C00065000", "bid": 76.0, "bid_size": 19.0, "ask": 83.0, "ask_size": 38.0, "iv": 0.8033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0014, "vega": 0.1668, "theta": -0.008, "rho": 0.4228, "theo": 78.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "RH270917P00065000", "bid": 2.9, "bid_size": 46.0, "ask": 4.4, "ask_size": 45.0, "iv": 0.7302, "open_interest": 1.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0014, "vega": 0.1684, "theta": -0.0194, "rho": -0.1018, "theo": 3.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-03T12:24:03", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "RH270917C00070000", "bid": 72.0, "bid_size": 37.0, "ask": 78.4, "ask_size": 39.0, "iv": 0.7661, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0016, "vega": 0.1933, "theta": -0.0116, "rho": 0.4387, "theo": 74.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "RH270917P00070000", "bid": 1.95, "bid_size": 79.0, "ask": 7.5, "ask_size": 55.0, "iv": 0.7304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0017, "vega": 0.1953, "theta": -0.0223, "rho": -0.1239, "theo": 4.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T10:49:15", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "RH270917C00075000", "bid": 68.0, "bid_size": 39.0, "ask": 74.6, "ask_size": 40.0, "iv": 0.7477, "open_interest": 4.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0019, "vega": 0.2198, "theta": -0.015, "rho": 0.4521, "theo": 70.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-09-16T14:09:18", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "RH270917P00075000", "bid": 4.9, "bid_size": 51.0, "ask": 6.6, "ask_size": 58.0, "iv": 0.7211, "open_interest": 7.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0019, "vega": 0.222, "theta": -0.0252, "rho": -0.1475, "theo": 5.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-13T11:07:39", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "RH270917C00080000", "bid": 65.0, "bid_size": 13.0, "ask": 70.7, "ask_size": 40.0, "iv": 0.7449, "open_interest": 0.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0021, "vega": 0.2465, "theta": -0.0185, "rho": 0.4627, "theo": 67.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8999996185303}, {"option": "RH270917P00080000", "bid": 6.0, "bid_size": 46.0, "ask": 7.5, "ask_size": 49.0, "iv": 0.7062, "open_interest": 6.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0022, "vega": 0.249, "theta": -0.028, "rho": -0.1735, "theo": 7.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-28T15:43:48", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "RH270917C00085000", "bid": 61.0, "bid_size": 36.0, "ask": 67.4, "ask_size": 40.0, "iv": 0.7298, "open_interest": 1.0, "volume": 0.0, "delta": 0.8693, "gamma": 0.0024, "vega": 0.2725, "theta": -0.0218, "rho": 0.4712, "theo": 63.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.87, "last_trade_time": "2026-08-24T10:59:44", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "RH270917P00085000", "bid": 4.2, "bid_size": 84.0, "ask": 9.4, "ask_size": 61.0, "iv": 0.6525, "open_interest": 2.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.0024, "vega": 0.2754, "theta": -0.0308, "rho": -0.2003, "theo": 8.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-10-14T14:06:19", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "RH270917C00090000", "bid": 56.8, "bid_size": 40.0, "ask": 64.0, "ask_size": 40.0, "iv": 0.7071, "open_interest": 2.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.0026, "vega": 0.2981, "theta": -0.0251, "rho": 0.4771, "theo": 60.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.23, "last_trade_time": "2026-08-21T10:23:23", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "RH270917P00090000", "bid": 5.2, "bid_size": 85.0, "ask": 11.1, "ask_size": 51.0, "iv": 0.6476, "open_interest": 12.0, "volume": 0.0, "delta": -0.1547, "gamma": 0.0027, "vega": 0.3014, "theta": -0.0335, "rho": -0.2293, "theo": 10.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-09-24T09:30:13", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "RH270917C00095000", "bid": 55.0, "bid_size": 16.0, "ask": 60.7, "ask_size": 41.0, "iv": 0.722, "open_interest": 0.0, "volume": 0.0, "delta": 0.831, "gamma": 0.0028, "vega": 0.3225, "theta": -0.0282, "rho": 0.4812, "theo": 57.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.7, "last_trade_time": "2026-10-15T09:54:25", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "RH270917P00095000", "bid": 10.3, "bid_size": 45.0, "ask": 13.1, "ask_size": 57.0, "iv": 0.707, "open_interest": 11.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.0029, "vega": 0.3259, "theta": -0.036, "rho": -0.2591, "theo": 11.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-29T10:30:35", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "RH270917C00100000", "bid": 52.0, "bid_size": 61.0, "ask": 57.8, "ask_size": 69.0, "iv": 0.7191, "open_interest": 2.0, "volume": 0.0, "delta": 0.8107, "gamma": 0.0031, "vega": 0.3458, "theta": -0.0311, "rho": 0.4831, "theo": 54.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.9, "last_trade_time": "2026-11-06T10:30:14", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "RH270917P00100000", "bid": 9.9, "bid_size": 59.0, "ask": 15.2, "ask_size": 63.0, "iv": 0.6754, "open_interest": 7.0, "volume": 0.0, "delta": -0.1957, "gamma": 0.0032, "vega": 0.3497, "theta": -0.0384, "rho": -0.2894, "theo": 13.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.93, "last_trade_time": "2026-10-21T15:20:14", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "RH270917C00105000", "bid": 49.0, "bid_size": 35.0, "ask": 54.8, "ask_size": 45.0, "iv": 0.7113, "open_interest": 3.0, "volume": 0.0, "delta": 0.79, "gamma": 0.0033, "vega": 0.3678, "theta": -0.0338, "rho": 0.4832, "theo": 51.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.05, "last_trade_time": "2026-10-19T15:03:25", "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "RH270917P00105000", "bid": 11.0, "bid_size": 71.0, "ask": 17.4, "ask_size": 65.0, "iv": 0.6651, "open_interest": 0.0, "volume": 0.0, "delta": -0.2172, "gamma": 0.0034, "vega": 0.3714, "theta": -0.0406, "rho": -0.321, "theo": 15.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "RH270917C00110000", "bid": 46.0, "bid_size": 39.0, "ask": 52.0, "ask_size": 43.0, "iv": 0.7034, "open_interest": 5.0, "volume": 0.0, "delta": 0.7688, "gamma": 0.0035, "vega": 0.3881, "theta": -0.0363, "rho": 0.482, "theo": 48.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.5, "last_trade_time": "2026-11-05T14:30:42", "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "RH270917P00110000", "bid": 13.1, "bid_size": 69.0, "ask": 19.6, "ask_size": 47.0, "iv": 0.665, "open_interest": 6.0, "volume": 0.0, "delta": -0.2393, "gamma": 0.0036, "vega": 0.3918, "theta": -0.0426, "rho": -0.3518, "theo": 17.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-10-30T11:32:16", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "RH270917C00115000", "bid": 43.0, "bid_size": 52.0, "ask": 49.0, "ask_size": 55.0, "iv": 0.6906, "open_interest": 7.0, "volume": 0.0, "delta": 0.7473, "gamma": 0.0036, "vega": 0.4071, "theta": -0.0386, "rho": 0.4787, "theo": 46.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.7, "last_trade_time": "2026-11-04T13:57:35", "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "RH270917P00115000", "bid": 16.8, "bid_size": 49.0, "ask": 22.6, "ask_size": 56.0, "iv": 0.6906, "open_interest": 17.0, "volume": 0.0, "delta": -0.2616, "gamma": 0.0038, "vega": 0.4108, "theta": -0.0444, "rho": -0.3844, "theo": 19.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.13, "last_trade_time": "2026-10-28T12:09:35", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "RH270917C00120000", "bid": 41.0, "bid_size": 84.0, "ask": 46.9, "ask_size": 75.0, "iv": 0.6981, "open_interest": 11.0, "volume": 0.0, "delta": 0.7256, "gamma": 0.0038, "vega": 0.4242, "theta": -0.0407, "rho": 0.4746, "theo": 43.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.87, "last_trade_time": "2026-10-23T14:43:31", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "RH270917P00120000", "bid": 20.5, "bid_size": 141.0, "ask": 24.8, "ask_size": 120.0, "iv": 0.7015, "open_interest": 7.0, "volume": 0.0, "delta": -0.2843, "gamma": 0.004, "vega": 0.4277, "theta": -0.046, "rho": -0.4163, "theo": 22.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.67, "last_trade_time": "2026-10-20T12:00:05", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "RH270917C00125000", "bid": 38.0, "bid_size": 102.0, "ask": 44.8, "ask_size": 83.0, "iv": 0.691, "open_interest": 4.0, "volume": 3.0, "delta": 0.7038, "gamma": 0.004, "vega": 0.4396, "theta": -0.0426, "rho": 0.4693, "theo": 41.2843, "change": -0.15, "open": 39.2, "high": 39.2, "low": 38.0, "tick": "no_change", "last_trade_price": 38.0, "last_trade_time": "2026-11-09T10:18:07", "percent_change": -0.393189, "prev_day_close": 38.1500015258789}, {"option": "RH270917P00125000", "bid": 20.0, "bid_size": 130.0, "ask": 27.1, "ask_size": 142.0, "iv": 0.6625, "open_interest": 9.0, "volume": 0.0, "delta": -0.3072, "gamma": 0.0042, "vega": 0.4429, "theta": -0.0474, "rho": -0.4469, "theo": 24.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.52, "last_trade_time": "2026-10-23T15:42:55", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "RH270917C00130000", "bid": 36.0, "bid_size": 113.0, "ask": 42.0, "ask_size": 81.0, "iv": 0.685, "open_interest": 6.0, "volume": 1.0, "delta": 0.6819, "gamma": 0.0041, "vega": 0.4533, "theta": -0.0443, "rho": 0.4625, "theo": 39.0397, "change": 0.6, "open": 36.7, "high": 36.7, "low": 36.7, "tick": "up", "last_trade_price": 36.7, "last_trade_time": "2026-11-09T10:09:07", "percent_change": 1.66205, "prev_day_close": 36.1000003814697}, {"option": "RH270917P00130000", "bid": 25.6, "bid_size": 106.0, "ask": 29.8, "ask_size": 108.0, "iv": 0.6941, "open_interest": 7.0, "volume": 0.0, "delta": -0.3301, "gamma": 0.0043, "vega": 0.4561, "theta": -0.0486, "rho": -0.4777, "theo": 27.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.02, "last_trade_time": "2026-10-01T10:59:36", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "RH270917C00135000", "bid": 34.0, "bid_size": 96.0, "ask": 40.0, "ask_size": 82.0, "iv": 0.6854, "open_interest": 0.0, "volume": 0.0, "delta": 0.6602, "gamma": 0.0042, "vega": 0.4653, "theta": -0.0458, "rho": 0.4552, "theo": 36.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "RH270917P00135000", "bid": 25.9, "bid_size": 102.0, "ask": 32.9, "ask_size": 106.0, "iv": 0.6693, "open_interest": 0.0, "volume": 0.0, "delta": -0.353, "gamma": 0.0045, "vega": 0.4676, "theta": -0.0496, "rho": -0.5082, "theo": 30.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "RH270917C00140000", "bid": 31.0, "bid_size": 73.0, "ask": 37.4, "ask_size": 58.0, "iv": 0.6667, "open_interest": 3.0, "volume": 0.0, "delta": 0.6386, "gamma": 0.0043, "vega": 0.4756, "theta": -0.047, "rho": 0.4472, "theo": 34.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.85, "last_trade_time": "2026-10-06T10:27:52", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "RH270917P00140000", "bid": 30.8, "bid_size": 21.0, "ask": 37.0, "ask_size": 21.0, "iv": 0.7018, "open_interest": 1.0, "volume": 0.0, "delta": -0.3759, "gamma": 0.0046, "vega": 0.477, "theta": -0.0504, "rho": -0.5379, "theo": 32.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.43, "last_trade_time": "2026-09-14T10:23:27", "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "RH270917C00145000", "bid": 29.0, "bid_size": 54.0, "ask": 35.2, "ask_size": 62.0, "iv": 0.6611, "open_interest": 3.0, "volume": 0.0, "delta": 0.6172, "gamma": 0.0044, "vega": 0.4842, "theta": -0.0481, "rho": 0.4381, "theo": 32.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.91, "last_trade_time": "2026-10-12T12:50:13", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "RH270917P00145000", "bid": 33.9, "bid_size": 40.0, "ask": 39.0, "ask_size": 41.0, "iv": 0.6906, "open_interest": 26.0, "volume": 0.0, "delta": -0.3986, "gamma": 0.0047, "vega": 0.4849, "theta": -0.051, "rho": -0.5665, "theo": 35.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.1, "last_trade_time": "2026-09-23T14:13:41", "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "RH270917C00150000", "bid": 28.0, "bid_size": 54.0, "ask": 33.5, "ask_size": 74.0, "iv": 0.6687, "open_interest": 6.0, "volume": 0.0, "delta": 0.596, "gamma": 0.0045, "vega": 0.4913, "theta": -0.049, "rho": 0.4288, "theo": 31.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.76, "last_trade_time": "2026-10-29T11:40:59", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "RH270917P00150000", "bid": 34.8, "bid_size": 39.0, "ask": 41.4, "ask_size": 39.0, "iv": 0.6594, "open_interest": 2.0, "volume": 0.0, "delta": -0.4211, "gamma": 0.0048, "vega": 0.4908, "theta": -0.0514, "rho": -0.5947, "theo": 38.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.85, "last_trade_time": "2026-10-20T12:39:10", "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "RH270917C00155000", "bid": 26.0, "bid_size": 63.0, "ask": 31.5, "ask_size": 62.0, "iv": 0.6612, "open_interest": 6.0, "volume": 0.0, "delta": 0.5752, "gamma": 0.0046, "vega": 0.4969, "theta": -0.0497, "rho": 0.4192, "theo": 29.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-10-12T10:34:27", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "RH270917P00155000", "bid": 38.4, "bid_size": 21.0, "ask": 44.5, "ask_size": 21.0, "iv": 0.661, "open_interest": 1.0, "volume": 0.0, "delta": -0.4434, "gamma": 0.0049, "vega": 0.495, "theta": -0.0517, "rho": -0.6178, "theo": 42.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.18, "last_trade_time": "2026-08-20T14:16:59", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "RH270917C00160000", "bid": 24.0, "bid_size": 66.0, "ask": 29.9, "ask_size": 71.0, "iv": 0.656, "open_interest": 6.0, "volume": 0.0, "delta": 0.5548, "gamma": 0.0046, "vega": 0.5009, "theta": -0.0502, "rho": 0.4088, "theo": 27.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.89, "last_trade_time": "2026-10-30T11:56:52", "percent_change": 0.0, "prev_day_close": 24.2999992370605}, {"option": "RH270917P00160000", "bid": 41.8, "bid_size": 21.0, "ask": 50.0, "ask_size": 21.0, "iv": 0.6827, "open_interest": 3.0, "volume": 0.0, "delta": -0.4654, "gamma": 0.005, "vega": 0.4974, "theta": -0.0518, "rho": -0.6435, "theo": 45.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.95, "last_trade_time": "2026-10-22T11:16:53", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "RH270917C00165000", "bid": 23.6, "bid_size": 61.0, "ask": 28.2, "ask_size": 61.0, "iv": 0.664, "open_interest": 3.0, "volume": 0.0, "delta": 0.5347, "gamma": 0.0047, "vega": 0.5036, "theta": -0.0506, "rho": 0.3982, "theo": 26.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-10-21T14:19:23", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "RH270917P00165000", "bid": 46.5, "bid_size": 21.0, "ask": 52.0, "ask_size": 21.0, "iv": 0.6804, "open_interest": 1.0, "volume": 0.0, "delta": -0.4871, "gamma": 0.005, "vega": 0.4987, "theta": -0.0517, "rho": -0.6675, "theo": 48.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.2, "last_trade_time": "2026-09-04T12:39:33", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "RH270917C00170000", "bid": 21.0, "bid_size": 65.0, "ask": 26.9, "ask_size": 57.0, "iv": 0.6525, "open_interest": 6.0, "volume": 0.0, "delta": 0.5151, "gamma": 0.0047, "vega": 0.5051, "theta": -0.0508, "rho": 0.3878, "theo": 24.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-10-15T13:00:45", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "RH270917P00170000", "bid": 49.4, "bid_size": 21.0, "ask": 54.2, "ask_size": 21.0, "iv": 0.6603, "open_interest": 0.0, "volume": 0.0, "delta": -0.5084, "gamma": 0.0051, "vega": 0.498, "theta": -0.0515, "rho": -0.6862, "theo": 52.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7999992370606}, {"option": "RH270917C00175000", "bid": 22.1, "bid_size": 41.0, "ask": 25.3, "ask_size": 50.0, "iv": 0.6731, "open_interest": 2.0, "volume": 0.0, "delta": 0.496, "gamma": 0.0047, "vega": 0.5054, "theta": -0.0509, "rho": 0.3771, "theo": 23.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-09-24T09:45:10", "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "RH270917P00175000", "bid": 53.4, "bid_size": 21.0, "ask": 57.7, "ask_size": 21.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": -0.5294, "gamma": 0.0052, "vega": 0.4962, "theta": -0.0512, "rho": -0.7103, "theo": 55.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4499988555908}, {"option": "RH270917C00180000", "bid": 18.3, "bid_size": 67.0, "ask": 23.8, "ask_size": 52.0, "iv": 0.6448, "open_interest": 5.0, "volume": 0.0, "delta": 0.4773, "gamma": 0.0047, "vega": 0.5044, "theta": -0.0509, "rho": 0.3659, "theo": 22.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-09-22T13:55:30", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "RH270917P00180000", "bid": 57.0, "bid_size": 21.0, "ask": 62.9, "ask_size": 21.0, "iv": 0.6765, "open_interest": 0.0, "volume": 0.0, "delta": -0.5498, "gamma": 0.0052, "vega": 0.4931, "theta": -0.0508, "rho": -0.7255, "theo": 59.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "RH270917C00185000", "bid": 17.2, "bid_size": 53.0, "ask": 22.6, "ask_size": 64.0, "iv": 0.6447, "open_interest": 1.0, "volume": 0.0, "delta": 0.4592, "gamma": 0.0047, "vega": 0.5024, "theta": -0.0507, "rho": 0.3549, "theo": 20.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.75, "last_trade_time": "2026-09-08T10:26:09", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "RH270917P00185000", "bid": 60.1, "bid_size": 21.0, "ask": 66.0, "ask_size": 21.0, "iv": 0.6625, "open_interest": 0.0, "volume": 0.0, "delta": -0.57, "gamma": 0.0052, "vega": 0.4888, "theta": -0.0502, "rho": -0.7416, "theo": 63.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4000015258789}, {"option": "RH270917C00190000", "bid": 15.0, "bid_size": 113.0, "ask": 22.3, "ask_size": 119.0, "iv": 0.6413, "open_interest": 12.0, "volume": 0.0, "delta": 0.4415, "gamma": 0.0047, "vega": 0.4997, "theta": -0.0504, "rho": 0.3442, "theo": 19.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-10-22T15:54:03", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "RH270917P00190000", "bid": 63.2, "bid_size": 61.0, "ask": 69.0, "ask_size": 50.0, "iv": 0.6456, "open_interest": 0.0, "volume": 0.0, "delta": -0.5896, "gamma": 0.0052, "vega": 0.4822, "theta": -0.0496, "rho": -0.7531, "theo": 67.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "RH270917C00195000", "bid": 15.7, "bid_size": 151.0, "ask": 20.2, "ask_size": 114.0, "iv": 0.6478, "open_interest": 12.0, "volume": 1.0, "delta": 0.4244, "gamma": 0.0046, "vega": 0.496, "theta": -0.0501, "rho": 0.3335, "theo": 18.7308, "change": -0.2, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-09T10:09:07", "percent_change": -1.16279, "prev_day_close": 17.2000002861023}, {"option": "RH270917P00195000", "bid": 67.2, "bid_size": 62.0, "ask": 74.0, "ask_size": 51.0, "iv": 0.6574, "open_interest": 0.0, "volume": 0.0, "delta": -0.6088, "gamma": 0.0052, "vega": 0.4758, "theta": -0.0488, "rho": -0.7696, "theo": 70.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.3499984741211}, {"option": "RH270917C00200000", "bid": 15.4, "bid_size": 155.0, "ask": 19.1, "ask_size": 121.0, "iv": 0.6531, "open_interest": 21.0, "volume": 0.0, "delta": 0.4078, "gamma": 0.0046, "vega": 0.4914, "theta": -0.0496, "rho": 0.3226, "theo": 17.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-11-06T12:57:36", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "RH270917P00200000", "bid": 70.5, "bid_size": 63.0, "ask": 77.1, "ask_size": 49.0, "iv": 0.6401, "open_interest": 1.0, "volume": 0.0, "delta": -0.6275, "gamma": 0.0052, "vega": 0.4678, "theta": -0.048, "rho": -0.775, "theo": 74.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.98, "last_trade_time": "2026-08-26T14:55:39", "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "RH270917C00210000", "bid": 14.5, "bid_size": 109.0, "ask": 18.4, "ask_size": 158.0, "iv": 0.6732, "open_interest": 16.0, "volume": 1.0, "delta": 0.3761, "gamma": 0.0045, "vega": 0.4803, "theta": -0.0485, "rho": 0.3016, "theo": 15.8255, "change": -0.15, "open": 14.4, "high": 14.4, "low": 14.4, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-09T10:09:07", "percent_change": -1.03093, "prev_day_close": 14.5500001907349}, {"option": "RH270917P00210000", "bid": 79.2, "bid_size": 55.0, "ask": 84.9, "ask_size": 47.0, "iv": 0.641, "open_interest": 0.0, "volume": 0.0, "delta": -0.6637, "gamma": 0.0052, "vega": 0.4482, "theta": -0.0461, "rho": -0.7814, "theo": 82.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.4500007629394}, {"option": "RH270917C00220000", "bid": 12.9, "bid_size": 102.0, "ask": 15.4, "ask_size": 120.0, "iv": 0.6582, "open_interest": 2.0, "volume": 0.0, "delta": 0.3466, "gamma": 0.0044, "vega": 0.467, "theta": -0.0472, "rho": 0.2813, "theo": 14.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-10-22T12:55:50", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "RH270917P00220000", "bid": 87.2, "bid_size": 56.0, "ask": 93.3, "ask_size": 49.0, "iv": 0.6352, "open_interest": 1.0, "volume": 0.0, "delta": -0.6979, "gamma": 0.0052, "vega": 0.4275, "theta": -0.0441, "rho": -0.79, "theo": 91.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.85, "last_trade_time": "2026-09-04T12:41:51", "percent_change": 0.0, "prev_day_close": 94.5499992370606}, {"option": "RH270917C00230000", "bid": 11.5, "bid_size": 32.0, "ask": 13.8, "ask_size": 37.0, "iv": 0.6562, "open_interest": 5.0, "volume": 0.0, "delta": 0.3191, "gamma": 0.0043, "vega": 0.4517, "theta": -0.0456, "rho": 0.2616, "theo": 12.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-09-10T14:45:42", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "RH270917P00230000", "bid": 96.7, "bid_size": 21.0, "ask": 102.0, "ask_size": 21.0, "iv": 0.6466, "open_interest": 1.0, "volume": 0.0, "delta": -0.7304, "gamma": 0.0051, "vega": 0.4019, "theta": -0.0418, "rho": -0.7827, "theo": 99.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.1, "last_trade_time": "2026-10-07T11:43:34", "percent_change": 0.0, "prev_day_close": 103.75}, {"option": "RH270917C00240000", "bid": 10.2, "bid_size": 31.0, "ask": 12.5, "ask_size": 38.0, "iv": 0.6551, "open_interest": 0.0, "volume": 0.0, "delta": 0.2936, "gamma": 0.0041, "vega": 0.4356, "theta": -0.0439, "rho": 0.2434, "theo": 11.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-11-02T11:28:13", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "RH270917P00240000", "bid": 105.4, "bid_size": 21.0, "ask": 111.0, "ask_size": 21.0, "iv": 0.6476, "open_interest": 0.0, "volume": 0.0, "delta": -0.761, "gamma": 0.005, "vega": 0.3746, "theta": -0.0393, "rho": -0.766, "theo": 108.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.400001525879}, {"option": "RH270917C00250000", "bid": 9.1, "bid_size": 103.0, "ask": 11.2, "ask_size": 114.0, "iv": 0.6532, "open_interest": 5.0, "volume": 0.0, "delta": 0.27, "gamma": 0.004, "vega": 0.4181, "theta": -0.0421, "rho": 0.2255, "theo": 10.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-06T14:39:45", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "RH270917P00250000", "bid": 114.3, "bid_size": 21.0, "ask": 120.0, "ask_size": 21.0, "iv": 0.6469, "open_interest": 0.0, "volume": 0.0, "delta": -0.7902, "gamma": 0.005, "vega": 0.3447, "theta": -0.037, "rho": -0.7323, "theo": 117.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.950000762939}, {"option": "RH270917C00260000", "bid": 8.1, "bid_size": 38.0, "ask": 10.2, "ask_size": 60.0, "iv": 0.653, "open_interest": 7.0, "volume": 0.0, "delta": 0.2482, "gamma": 0.0038, "vega": 0.4003, "theta": -0.0403, "rho": 0.2091, "theo": 9.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-10-22T15:26:37", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "RH270917P00260000", "bid": 123.0, "bid_size": 21.0, "ask": 129.0, "ask_size": 21.0, "iv": 0.6377, "open_interest": 0.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.0049, "vega": 0.3119, "theta": -0.0344, "rho": -0.7022, "theo": 126.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.25}, {"option": "RH271217C00070000", "bid": 75.0, "bid_size": 18.0, "ask": 81.5, "ask_size": 60.0, "iv": 0.7751, "open_interest": 0.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0016, "vega": 0.2375, "theta": -0.0111, "rho": 0.5262, "theo": 77.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "RH271217P00070000", "bid": 4.6, "bid_size": 64.0, "ask": 9.2, "ask_size": 64.0, "iv": 0.7449, "open_interest": 0.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0016, "vega": 0.2408, "theta": -0.0211, "rho": -0.1862, "theo": 6.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "RH271217C00075000", "bid": 71.0, "bid_size": 35.0, "ask": 77.3, "ask_size": 36.0, "iv": 0.7411, "open_interest": 0.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0018, "vega": 0.2656, "theta": -0.0139, "rho": 0.5413, "theo": 73.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "RH271217P00075000", "bid": 6.7, "bid_size": 38.0, "ask": 8.8, "ask_size": 45.0, "iv": 0.7205, "open_interest": 0.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0018, "vega": 0.2693, "theta": -0.0234, "rho": -0.2176, "theo": 7.7488, "change": 0.0, "open": 0.0, "high": 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": "RH271217C00080000", "bid": 68.0, "bid_size": 20.0, "ask": 73.9, "ask_size": 35.0, "iv": 0.7385, "open_interest": 0.0, "volume": 0.0, "delta": 0.88, "gamma": 0.002, "vega": 0.2929, "theta": -0.0166, "rho": 0.5542, "theo": 70.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6499996185303}, {"option": "RH271217P00080000", "bid": 5.2, "bid_size": 47.0, "ask": 14.0, "ask_size": 62.0, "iv": 0.7294, "open_interest": 1.0, "volume": 0.0, "delta": -0.1254, "gamma": 0.002, "vega": 0.2973, "theta": -0.0256, "rho": -0.25, "theo": 9.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.17, "last_trade_time": "2026-11-03T12:47:26", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "RH271217C00085000", "bid": 64.0, "bid_size": 36.0, "ask": 71.0, "ask_size": 38.0, "iv": 0.7242, "open_interest": 0.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0022, "vega": 0.3198, "theta": -0.0193, "rho": 0.5641, "theo": 67.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "RH271217P00085000", "bid": 6.3, "bid_size": 45.0, "ask": 16.0, "ask_size": 43.0, "iv": 0.7228, "open_interest": 0.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0022, "vega": 0.3246, "theta": -0.0278, "rho": -0.2844, "theo": 10.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "RH271217C00090000", "bid": 61.0, "bid_size": 34.0, "ask": 68.4, "ask_size": 36.0, "iv": 0.7268, "open_interest": 0.0, "volume": 0.0, "delta": 0.8462, "gamma": 0.0024, "vega": 0.3457, "theta": -0.0218, "rho": 0.5719, "theo": 64.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "RH271217P00090000", "bid": 8.3, "bid_size": 72.0, "ask": 17.0, "ask_size": 52.0, "iv": 0.7118, "open_interest": 0.0, "volume": 0.0, "delta": -0.1605, "gamma": 0.0024, "vega": 0.3504, "theta": -0.0299, "rho": -0.3205, "theo": 12.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "RH271217C00095000", "bid": 58.0, "bid_size": 31.0, "ask": 66.0, "ask_size": 40.0, "iv": 0.7281, "open_interest": 0.0, "volume": 0.0, "delta": 0.8285, "gamma": 0.0025, "vega": 0.3704, "theta": -0.0243, "rho": 0.5776, "theo": 61.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "RH271217P00095000", "bid": 12.4, "bid_size": 44.0, "ask": 15.6, "ask_size": 41.0, "iv": 0.6946, "open_interest": 0.0, "volume": 0.0, "delta": -0.1789, "gamma": 0.0026, "vega": 0.3757, "theta": -0.0319, "rho": -0.3553, "theo": 14.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "RH271217C00100000", "bid": 55.0, "bid_size": 42.0, "ask": 63.0, "ask_size": 47.0, "iv": 0.7184, "open_interest": 0.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.0027, "vega": 0.3941, "theta": -0.0265, "rho": 0.5809, "theo": 58.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "RH271217P00100000", "bid": 13.2, "bid_size": 56.0, "ask": 18.3, "ask_size": 47.0, "iv": 0.6859, "open_interest": 0.0, "volume": 0.0, "delta": -0.1979, "gamma": 0.0028, "vega": 0.3994, "theta": -0.0337, "rho": -0.394, "theo": 16.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "RH271217C00105000", "bid": 53.0, "bid_size": 38.0, "ask": 60.0, "ask_size": 41.0, "iv": 0.7188, "open_interest": 0.0, "volume": 0.0, "delta": 0.792, "gamma": 0.0029, "vega": 0.4162, "theta": -0.0287, "rho": 0.5828, "theo": 55.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "RH271217P00105000", "bid": 16.9, "bid_size": 44.0, "ask": 21.4, "ask_size": 44.0, "iv": 0.7142, "open_interest": 0.0, "volume": 0.0, "delta": -0.2172, "gamma": 0.003, "vega": 0.4215, "theta": -0.0354, "rho": -0.4295, "theo": 18.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "RH271217C00110000", "bid": 50.0, "bid_size": 44.0, "ask": 58.0, "ask_size": 42.0, "iv": 0.7165, "open_interest": 0.0, "volume": 0.0, "delta": 0.7733, "gamma": 0.003, "vega": 0.4369, "theta": -0.0307, "rho": 0.5829, "theo": 52.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "RH271217P00110000", "bid": 17.6, "bid_size": 49.0, "ask": 25.0, "ask_size": 52.0, "iv": 0.7086, "open_interest": 0.0, "volume": 0.0, "delta": -0.2369, "gamma": 0.0032, "vega": 0.4426, "theta": -0.0369, "rho": -0.4675, "theo": 20.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "RH271217C00115000", "bid": 46.0, "bid_size": 39.0, "ask": 55.0, "ask_size": 41.0, "iv": 0.6899, "open_interest": 0.0, "volume": 0.0, "delta": 0.7544, "gamma": 0.0032, "vega": 0.4562, "theta": -0.0325, "rho": 0.5811, "theo": 50.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "RH271217P00115000", "bid": 20.9, "bid_size": 41.0, "ask": 25.1, "ask_size": 42.0, "iv": 0.6911, "open_interest": 0.0, "volume": 0.0, "delta": -0.2568, "gamma": 0.0034, "vega": 0.4617, "theta": -0.0384, "rho": -0.5071, "theo": 22.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9500007629395}, {"option": "RH271217C00120000", "bid": 45.0, "bid_size": 90.0, "ask": 53.0, "ask_size": 94.0, "iv": 0.7052, "open_interest": 1.0, "volume": 0.0, "delta": 0.7355, "gamma": 0.0033, "vega": 0.4739, "theta": -0.0342, "rho": 0.5785, "theo": 48.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.71, "last_trade_time": "2026-11-06T15:57:20", "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "RH271217P00120000", "bid": 22.9, "bid_size": 41.0, "ask": 28.9, "ask_size": 41.0, "iv": 0.6976, "open_interest": 0.0, "volume": 0.0, "delta": -0.2768, "gamma": 0.0035, "vega": 0.479, "theta": -0.0396, "rho": -0.5414, "theo": 25.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "RH271217C00125000", "bid": 43.0, "bid_size": 42.0, "ask": 48.8, "ask_size": 49.0, "iv": 0.6846, "open_interest": 0.0, "volume": 0.0, "delta": 0.7165, "gamma": 0.0034, "vega": 0.49, "theta": -0.0357, "rho": 0.5745, "theo": 45.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-11-03T09:34:33", "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "RH271217P00125000", "bid": 23.0, "bid_size": 53.0, "ask": 32.0, "ask_size": 47.0, "iv": 0.675, "open_interest": 0.0, "volume": 0.0, "delta": -0.297, "gamma": 0.0037, "vega": 0.495, "theta": -0.0408, "rho": -0.5792, "theo": 28.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "RH271217C00130000", "bid": 39.0, "bid_size": 43.0, "ask": 48.0, "ask_size": 46.0, "iv": 0.6771, "open_interest": 1.0, "volume": 0.0, "delta": 0.6975, "gamma": 0.0036, "vega": 0.5047, "theta": -0.0371, "rho": 0.5689, "theo": 43.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-11-02T10:37:27", "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "RH271217P00130000", "bid": 28.5, "bid_size": 21.0, "ask": 34.0, "ask_size": 21.0, "iv": 0.6938, "open_interest": 0.0, "volume": 0.0, "delta": -0.3172, "gamma": 0.0038, "vega": 0.5092, "theta": -0.0418, "rho": -0.6183, "theo": 30.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "RH271217C00135000", "bid": 39.0, "bid_size": 45.0, "ask": 44.5, "ask_size": 47.0, "iv": 0.6806, "open_interest": 0.0, "volume": 0.0, "delta": 0.6786, "gamma": 0.0037, "vega": 0.5178, "theta": -0.0384, "rho": 0.5629, "theo": 41.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "RH271217P00135000", "bid": 29.5, "bid_size": 26.0, "ask": 37.2, "ask_size": 27.0, "iv": 0.6781, "open_interest": 1.0, "volume": 0.0, "delta": -0.3375, "gamma": 0.0039, "vega": 0.5215, "theta": -0.0426, "rho": -0.6508, "theo": 33.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.35, "last_trade_time": "2026-11-04T10:25:17", "percent_change": 0.0, "prev_day_close": 35.3000011444092}, {"option": "RH271217C00140000", "bid": 37.0, "bid_size": 45.0, "ask": 42.6, "ask_size": 40.0, "iv": 0.6784, "open_interest": 0.0, "volume": 0.0, "delta": 0.6599, "gamma": 0.0038, "vega": 0.5293, "theta": -0.0395, "rho": 0.5562, "theo": 39.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "RH271217P00140000", "bid": 31.2, "bid_size": 23.0, "ask": 41.0, "ask_size": 23.0, "iv": 0.6732, "open_interest": 0.0, "volume": 0.0, "delta": -0.3577, "gamma": 0.004, "vega": 0.5321, "theta": -0.0434, "rho": -0.6839, "theo": 36.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "RH271217C00145000", "bid": 35.0, "bid_size": 47.0, "ask": 42.0, "ask_size": 50.0, "iv": 0.6867, "open_interest": 0.0, "volume": 0.0, "delta": 0.6413, "gamma": 0.0038, "vega": 0.5395, "theta": -0.0405, "rho": 0.5482, "theo": 37.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "RH271217P00145000", "bid": 34.9, "bid_size": 21.0, "ask": 43.6, "ask_size": 21.0, "iv": 0.6742, "open_interest": 0.0, "volume": 0.0, "delta": -0.3777, "gamma": 0.0042, "vega": 0.5414, "theta": -0.044, "rho": -0.7217, "theo": 39.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "RH271217C00150000", "bid": 31.0, "bid_size": 37.0, "ask": 41.0, "ask_size": 37.0, "iv": 0.6713, "open_interest": 0.0, "volume": 0.0, "delta": 0.623, "gamma": 0.0039, "vega": 0.5482, "theta": -0.0413, "rho": 0.5395, "theo": 36.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "RH271217P00150000", "bid": 37.0, "bid_size": 41.0, "ask": 47.0, "ask_size": 38.0, "iv": 0.6662, "open_interest": 0.0, "volume": 0.0, "delta": -0.3976, "gamma": 0.0042, "vega": 0.5492, "theta": -0.0444, "rho": -0.7556, "theo": 42.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4000015258789}, {"option": "RH271217C00155000", "bid": 31.0, "bid_size": 62.0, "ask": 39.0, "ask_size": 66.0, "iv": 0.6818, "open_interest": 0.0, "volume": 0.0, "delta": 0.6049, "gamma": 0.004, "vega": 0.5556, "theta": -0.042, "rho": 0.5309, "theo": 34.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "RH271217P00155000", "bid": 41.0, "bid_size": 21.0, "ask": 50.0, "ask_size": 22.0, "iv": 0.6702, "open_interest": 0.0, "volume": 0.0, "delta": -0.4174, "gamma": 0.0044, "vega": 0.5544, "theta": -0.0448, "rho": -0.7784, "theo": 45.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "RH271217C00160000", "bid": 28.0, "bid_size": 69.0, "ask": 37.0, "ask_size": 40.0, "iv": 0.664, "open_interest": 0.0, "volume": 0.0, "delta": 0.5871, "gamma": 0.004, "vega": 0.5616, "theta": -0.0426, "rho": 0.5216, "theo": 32.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "RH271217P00160000", "bid": 44.0, "bid_size": 16.0, "ask": 53.0, "ask_size": 20.0, "iv": 0.6636, "open_interest": 0.0, "volume": 0.0, "delta": -0.437, "gamma": 0.0044, "vega": 0.5589, "theta": -0.045, "rho": -0.8091, "theo": 48.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "RH271217C00165000", "bid": 28.0, "bid_size": 63.0, "ask": 35.1, "ask_size": 62.0, "iv": 0.6726, "open_interest": 0.0, "volume": 0.0, "delta": 0.5695, "gamma": 0.0041, "vega": 0.5664, "theta": -0.0431, "rho": 0.5115, "theo": 31.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "RH271217P00165000", "bid": 50.2, "bid_size": 21.0, "ask": 56.0, "ask_size": 21.0, "iv": 0.6842, "open_interest": 0.0, "volume": 0.0, "delta": -0.4562, "gamma": 0.0045, "vega": 0.5624, "theta": -0.0452, "rho": -0.8402, "theo": 52.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "RH271217C00170000", "bid": 26.0, "bid_size": 57.0, "ask": 32.4, "ask_size": 50.0, "iv": 0.6553, "open_interest": 0.0, "volume": 0.0, "delta": 0.5524, "gamma": 0.0041, "vega": 0.57, "theta": -0.0435, "rho": 0.5012, "theo": 29.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.2999992370605}, {"option": "RH271217P00170000", "bid": 53.2, "bid_size": 21.0, "ask": 59.0, "ask_size": 21.0, "iv": 0.6749, "open_interest": 0.0, "volume": 0.0, "delta": -0.4753, "gamma": 0.0046, "vega": 0.5642, "theta": -0.0452, "rho": -0.8681, "theo": 55.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "RH271217C00175000", "bid": 24.1, "bid_size": 56.0, "ask": 31.3, "ask_size": 50.0, "iv": 0.6518, "open_interest": 0.0, "volume": 0.0, "delta": 0.5355, "gamma": 0.0041, "vega": 0.5726, "theta": -0.0438, "rho": 0.4911, "theo": 28.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "RH271217P00175000", "bid": 57.0, "bid_size": 21.0, "ask": 62.5, "ask_size": 21.0, "iv": 0.6759, "open_interest": 0.0, "volume": 0.0, "delta": -0.4941, "gamma": 0.0046, "vega": 0.5628, "theta": -0.0452, "rho": -0.8827, "theo": 59.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "RH271217C00180000", "bid": 23.0, "bid_size": 62.0, "ask": 32.0, "ask_size": 63.0, "iv": 0.6698, "open_interest": 0.0, "volume": 0.0, "delta": 0.519, "gamma": 0.0042, "vega": 0.5741, "theta": -0.044, "rho": 0.4808, "theo": 27.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "RH271217P00180000", "bid": 58.6, "bid_size": 21.0, "ask": 66.2, "ask_size": 21.0, "iv": 0.6577, "open_interest": 0.0, "volume": 0.0, "delta": -0.5126, "gamma": 0.0047, "vega": 0.5623, "theta": -0.045, "rho": -0.9066, "theo": 62.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1000003814697}, {"option": "RH271217C00185000", "bid": 21.5, "bid_size": 70.0, "ask": 29.3, "ask_size": 56.0, "iv": 0.6537, "open_interest": 0.0, "volume": 0.0, "delta": 0.5029, "gamma": 0.0042, "vega": 0.5746, "theta": -0.044, "rho": 0.4699, "theo": 25.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "RH271217P00185000", "bid": 61.0, "bid_size": 21.0, "ask": 68.8, "ask_size": 21.0, "iv": 0.6356, "open_interest": 0.0, "volume": 0.0, "delta": -0.5308, "gamma": 0.0047, "vega": 0.5602, "theta": -0.0448, "rho": -0.9344, "theo": 66.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7999992370606}, {"option": "RH271217C00190000", "bid": 20.3, "bid_size": 144.0, "ask": 29.0, "ask_size": 130.0, "iv": 0.6601, "open_interest": 1.0, "volume": 0.0, "delta": 0.4871, "gamma": 0.0042, "vega": 0.5741, "theta": -0.0441, "rho": 0.4588, "theo": 24.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.19, "last_trade_time": "2026-11-06T15:57:20", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "RH271217P00190000", "bid": 65.0, "bid_size": 21.0, "ask": 74.0, "ask_size": 31.0, "iv": 0.6498, "open_interest": 0.0, "volume": 0.0, "delta": -0.5488, "gamma": 0.0048, "vega": 0.557, "theta": -0.0446, "rho": -0.9501, "theo": 70.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "RH271217C00195000", "bid": 19.2, "bid_size": 59.0, "ask": 26.8, "ask_size": 53.0, "iv": 0.6498, "open_interest": 0.0, "volume": 0.0, "delta": 0.4717, "gamma": 0.0042, "vega": 0.5728, "theta": -0.044, "rho": 0.448, "theo": 23.6668, "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": 21.9499998092651}, {"option": "RH271217P00195000", "bid": 69.0, "bid_size": 21.0, "ask": 78.0, "ask_size": 21.0, "iv": 0.6522, "open_interest": 0.0, "volume": 0.0, "delta": -0.5664, "gamma": 0.0048, "vega": 0.5522, "theta": -0.0442, "rho": -0.9622, "theo": 74.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4000015258789}, {"option": "RH271217C00200000", "bid": 18.1, "bid_size": 64.0, "ask": 27.0, "ask_size": 54.0, "iv": 0.6596, "open_interest": 0.0, "volume": 0.0, "delta": 0.4568, "gamma": 0.0042, "vega": 0.5709, "theta": -0.0439, "rho": 0.4374, "theo": 22.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "RH271217P00200000", "bid": 73.1, "bid_size": 21.0, "ask": 81.0, "ask_size": 21.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": -0.5836, "gamma": 0.0048, "vega": 0.545, "theta": -0.0437, "rho": -0.9721, "theo": 77.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.3499984741211}, {"option": "RH271217C00210000", "bid": 16.7, "bid_size": 53.0, "ask": 23.1, "ask_size": 46.0, "iv": 0.6458, "open_interest": 6.0, "volume": 0.0, "delta": 0.4279, "gamma": 0.0041, "vega": 0.5647, "theta": -0.0435, "rho": 0.4157, "theo": 20.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-04T13:08:11", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "RH271217P00210000", "bid": 82.9, "bid_size": 21.0, "ask": 89.0, "ask_size": 21.0, "iv": 0.6615, "open_interest": 0.0, "volume": 0.0, "delta": -0.6172, "gamma": 0.0048, "vega": 0.5325, "theta": -0.0428, "rho": -0.9987, "theo": 85.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "RH271217C00220000", "bid": 14.4, "bid_size": 64.0, "ask": 23.0, "ask_size": 76.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": 0.4007, "gamma": 0.0041, "vega": 0.556, "theta": -0.0428, "rho": 0.3941, "theo": 18.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "RH271217P00220000", "bid": 91.1, "bid_size": 21.0, "ask": 97.0, "ask_size": 21.0, "iv": 0.6593, "open_interest": 0.0, "volume": 0.0, "delta": -0.6495, "gamma": 0.0049, "vega": 0.5144, "theta": -0.0415, "rho": -1.0089, "theo": 93.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4000015258789}, {"option": "RH280121C00055000", "bid": 86.0, "bid_size": 123.0, "ask": 92.8, "ask_size": 132.0, "iv": 0.7785, "open_interest": 56.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.001, "vega": 0.1669, "theta": -0.0031, "rho": 0.4909, "theo": 88.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-10-22T13:10:49", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "RH280121P00055000", "bid": 1.05, "bid_size": 141.0, "ask": 4.3, "ask_size": 54.0, "iv": 0.676, "open_interest": 37.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.001, "vega": 0.169, "theta": -0.0139, "rho": -0.1218, "theo": 3.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-03T15:44:38", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "RH280121C00060000", "bid": 82.0, "bid_size": 106.0, "ask": 88.8, "ask_size": 122.0, "iv": 0.7545, "open_interest": 41.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0012, "vega": 0.1949, "theta": -0.0058, "rho": 0.5164, "theo": 84.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-10-29T13:13:39", "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "RH280121P00060000", "bid": 3.9, "bid_size": 50.0, "ask": 5.3, "ask_size": 50.0, "iv": 0.7302, "open_interest": 11.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0012, "vega": 0.1975, "theta": -0.0161, "rho": -0.1492, "theo": 4.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-10-20T14:25:55", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "RH280121C00065000", "bid": 79.0, "bid_size": 51.0, "ask": 85.2, "ask_size": 45.0, "iv": 0.7602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0014, "vega": 0.2235, "theta": -0.0085, "rho": 0.5383, "theo": 81.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0499992370606}, {"option": "RH280121P00065000", "bid": 3.0, "bid_size": 96.0, "ask": 6.5, "ask_size": 71.0, "iv": 0.6808, "open_interest": 21.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0014, "vega": 0.2266, "theta": -0.0183, "rho": -0.179, "theo": 5.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-03T15:44:38", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "RH280121C00070000", "bid": 75.0, "bid_size": 43.0, "ask": 81.6, "ask_size": 45.0, "iv": 0.7394, "open_interest": 12.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0016, "vega": 0.252, "theta": -0.0112, "rho": 0.5575, "theo": 77.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-10-22T12:37:08", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "RH280121P00070000", "bid": 5.8, "bid_size": 61.0, "ask": 7.9, "ask_size": 55.0, "iv": 0.7156, "open_interest": 22.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0016, "vega": 0.2556, "theta": -0.0205, "rho": -0.2108, "theo": 6.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-05T13:56:58", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "RH280121C00075000", "bid": 72.0, "bid_size": 87.0, "ask": 77.9, "ask_size": 110.0, "iv": 0.7334, "open_interest": 33.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0017, "vega": 0.2805, "theta": -0.0138, "rho": 0.5734, "theo": 74.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.3, "last_trade_time": "2026-08-14T12:04:21", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "RH280121P00075000", "bid": 7.4, "bid_size": 129.0, "ask": 9.2, "ask_size": 107.0, "iv": 0.714, "open_interest": 47.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0018, "vega": 0.2845, "theta": -0.0227, "rho": -0.2449, "theo": 8.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.93, "last_trade_time": "2026-11-06T15:16:48", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "RH280121C00080000", "bid": 69.0, "bid_size": 61.0, "ask": 74.7, "ask_size": 116.0, "iv": 0.732, "open_interest": 28.0, "volume": 0.0, "delta": 0.8779, "gamma": 0.0019, "vega": 0.3082, "theta": -0.0163, "rho": 0.587, "theo": 71.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.5, "last_trade_time": "2026-06-09T14:16:12", "percent_change": 0.0, "prev_day_close": 66.8999996185303}, {"option": "RH280121P00080000", "bid": 8.7, "bid_size": 52.0, "ask": 11.2, "ask_size": 75.0, "iv": 0.7142, "open_interest": 55.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.002, "vega": 0.3128, "theta": -0.0248, "rho": -0.2801, "theo": 9.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-05T15:57:55", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "RH280121C00085000", "bid": 65.0, "bid_size": 41.0, "ask": 73.0, "ask_size": 49.0, "iv": 0.734, "open_interest": 5.0, "volume": 0.0, "delta": 0.8617, "gamma": 0.0021, "vega": 0.3354, "theta": -0.0188, "rho": 0.5975, "theo": 68.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.4, "last_trade_time": "2026-01-22T11:27:40", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "RH280121P00085000", "bid": 8.9, "bid_size": 67.0, "ask": 12.5, "ask_size": 55.0, "iv": 0.6836, "open_interest": 11.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.0022, "vega": 0.3408, "theta": -0.0268, "rho": -0.3169, "theo": 11.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.37, "last_trade_time": "2026-10-23T11:54:39", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "RH280121C00090000", "bid": 62.0, "bid_size": 41.0, "ask": 68.7, "ask_size": 41.0, "iv": 0.7101, "open_interest": 2.0, "volume": 0.0, "delta": 0.845, "gamma": 0.0023, "vega": 0.3614, "theta": -0.0211, "rho": 0.606, "theo": 65.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.1, "last_trade_time": "2026-04-02T09:30:04", "percent_change": 0.0, "prev_day_close": 59.7999992370606}, {"option": "RH280121P00090000", "bid": 11.2, "bid_size": 68.0, "ask": 14.6, "ask_size": 64.0, "iv": 0.6933, "open_interest": 25.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0024, "vega": 0.367, "theta": -0.0287, "rho": -0.3549, "theo": 13.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-10-27T09:47:46", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "RH280121C00095000", "bid": 59.0, "bid_size": 85.0, "ask": 65.6, "ask_size": 86.0, "iv": 0.7014, "open_interest": 8.0, "volume": 0.0, "delta": 0.8279, "gamma": 0.0024, "vega": 0.3863, "theta": -0.0233, "rho": 0.6122, "theo": 62.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.7, "last_trade_time": "2026-08-12T10:57:44", "percent_change": 0.0, "prev_day_close": 58.2000007629394}, {"option": "RH280121P00095000", "bid": 13.7, "bid_size": 116.0, "ask": 16.8, "ask_size": 123.0, "iv": 0.702, "open_interest": 12.0, "volume": 0.0, "delta": -0.1795, "gamma": 0.0026, "vega": 0.3922, "theta": -0.0305, "rho": -0.394, "theo": 15.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-23T10:24:51", "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "RH280121C00100000", "bid": 57.0, "bid_size": 149.0, "ask": 62.9, "ask_size": 209.0, "iv": 0.7077, "open_interest": 98.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.0026, "vega": 0.4101, "theta": -0.0254, "rho": 0.6161, "theo": 59.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.4, "last_trade_time": "2026-11-04T15:56:40", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "RH280121P00100000", "bid": 14.7, "bid_size": 133.0, "ask": 19.3, "ask_size": 156.0, "iv": 0.6919, "open_interest": 55.0, "volume": 2.0, "delta": -0.1978, "gamma": 0.0027, "vega": 0.416, "theta": -0.0322, "rho": -0.4334, "theo": 17.1955, "change": -2.1, "open": 18.05, "high": 18.05, "low": 16.75, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-11-09T15:31:39", "percent_change": -11.1406, "prev_day_close": 18.8500003814697}, {"option": "RH280121C00105000", "bid": 54.0, "bid_size": 96.0, "ask": 60.5, "ask_size": 102.0, "iv": 0.7024, "open_interest": 5.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.0028, "vega": 0.4323, "theta": -0.0274, "rho": 0.6187, "theo": 56.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-10-29T10:13:21", "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "RH280121P00105000", "bid": 17.3, "bid_size": 142.0, "ask": 21.2, "ask_size": 133.0, "iv": 0.6915, "open_interest": 6.0, "volume": 0.0, "delta": -0.2165, "gamma": 0.0029, "vega": 0.4387, "theta": -0.0338, "rho": -0.4728, "theo": 19.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.26, "last_trade_time": "2026-10-22T09:55:31", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "RH280121C00110000", "bid": 51.0, "bid_size": 99.0, "ask": 58.0, "ask_size": 111.0, "iv": 0.694, "open_interest": 28.0, "volume": 0.0, "delta": 0.7747, "gamma": 0.0029, "vega": 0.4532, "theta": -0.0292, "rho": 0.6192, "theo": 54.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.12, "last_trade_time": "2026-11-04T15:33:57", "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "RH280121P00110000", "bid": 16.5, "bid_size": 79.0, "ask": 26.0, "ask_size": 69.0, "iv": 0.6829, "open_interest": 15.0, "volume": 0.0, "delta": -0.2355, "gamma": 0.0031, "vega": 0.4597, "theta": -0.0353, "rho": -0.5126, "theo": 21.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-11-04T13:01:44", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "RH280121C00115000", "bid": 49.0, "bid_size": 100.0, "ask": 56.0, "ask_size": 121.0, "iv": 0.6998, "open_interest": 33.0, "volume": 0.0, "delta": 0.7566, "gamma": 0.003, "vega": 0.4728, "theta": -0.0309, "rho": 0.618, "theo": 51.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.44, "last_trade_time": "2026-11-04T14:53:08", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "RH280121P00115000", "bid": 20.8, "bid_size": 117.0, "ask": 26.1, "ask_size": 67.0, "iv": 0.6767, "open_interest": 356.0, "volume": 0.0, "delta": -0.2547, "gamma": 0.0032, "vega": 0.4788, "theta": -0.0366, "rho": -0.553, "theo": 23.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-05T10:56:43", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "RH280121C00120000", "bid": 47.0, "bid_size": 100.0, "ask": 52.6, "ask_size": 138.0, "iv": 0.6887, "open_interest": 50.0, "volume": 0.0, "delta": 0.7384, "gamma": 0.0032, "vega": 0.4906, "theta": -0.0325, "rho": 0.6159, "theo": 49.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.8, "last_trade_time": "2026-10-30T13:16:30", "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "RH280121P00120000", "bid": 24.2, "bid_size": 136.0, "ask": 30.0, "ask_size": 165.0, "iv": 0.6978, "open_interest": 26.0, "volume": 0.0, "delta": -0.274, "gamma": 0.0034, "vega": 0.4967, "theta": -0.0378, "rho": -0.5917, "theo": 26.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-11-06T12:00:57", "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "RH280121C00125000", "bid": 44.0, "bid_size": 63.0, "ask": 52.0, "ask_size": 79.0, "iv": 0.6941, "open_interest": 9.0, "volume": 0.0, "delta": 0.7203, "gamma": 0.0033, "vega": 0.507, "theta": -0.0339, "rho": 0.6124, "theo": 47.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.3, "last_trade_time": "2026-11-05T10:55:55", "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "RH280121P00125000", "bid": 24.6, "bid_size": 106.0, "ask": 33.0, "ask_size": 79.0, "iv": 0.6774, "open_interest": 945.0, "volume": 0.0, "delta": -0.2935, "gamma": 0.0035, "vega": 0.5126, "theta": -0.0389, "rho": -0.631, "theo": 29.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-10-23T10:19:32", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "RH280121C00130000", "bid": 42.0, "bid_size": 150.0, "ask": 49.0, "ask_size": 147.0, "iv": 0.6839, "open_interest": 71.0, "volume": 0.0, "delta": 0.7021, "gamma": 0.0034, "vega": 0.522, "theta": -0.0352, "rho": 0.6073, "theo": 45.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.9, "last_trade_time": "2026-10-30T13:54:34", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "RH280121P00130000", "bid": 27.0, "bid_size": 114.0, "ask": 35.0, "ask_size": 85.0, "iv": 0.6656, "open_interest": 260.0, "volume": 0.0, "delta": -0.3129, "gamma": 0.0036, "vega": 0.5272, "theta": -0.0398, "rho": -0.6689, "theo": 31.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.98, "last_trade_time": "2026-10-21T12:39:47", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "RH280121C00135000", "bid": 40.0, "bid_size": 55.0, "ask": 45.9, "ask_size": 56.0, "iv": 0.6716, "open_interest": 9.0, "volume": 0.0, "delta": 0.6841, "gamma": 0.0035, "vega": 0.5355, "theta": -0.0364, "rho": 0.6017, "theo": 43.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.3, "last_trade_time": "2026-11-03T10:52:53", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "RH280121P00135000", "bid": 30.9, "bid_size": 87.0, "ask": 39.0, "ask_size": 88.0, "iv": 0.6849, "open_interest": 26.0, "volume": 0.0, "delta": -0.3324, "gamma": 0.0038, "vega": 0.5398, "theta": -0.0407, "rho": -0.7054, "theo": 34.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.93, "last_trade_time": "2026-09-14T10:23:27", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "RH280121C00140000", "bid": 38.0, "bid_size": 131.0, "ask": 44.3, "ask_size": 105.0, "iv": 0.6718, "open_interest": 48.0, "volume": 0.0, "delta": 0.6662, "gamma": 0.0036, "vega": 0.5474, "theta": -0.0374, "rho": 0.5954, "theo": 41.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-10-23T09:50:10", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "RH280121P00140000", "bid": 34.5, "bid_size": 58.0, "ask": 40.3, "ask_size": 81.0, "iv": 0.6744, "open_interest": 561.0, "volume": 0.0, "delta": -0.3518, "gamma": 0.0039, "vega": 0.551, "theta": -0.0414, "rho": -0.742, "theo": 37.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.64, "last_trade_time": "2026-10-05T15:48:51", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "RH280121C00145000", "bid": 36.0, "bid_size": 75.0, "ask": 42.2, "ask_size": 69.0, "iv": 0.666, "open_interest": 17.0, "volume": 0.0, "delta": 0.6484, "gamma": 0.0037, "vega": 0.5581, "theta": -0.0383, "rho": 0.5879, "theo": 39.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.28, "last_trade_time": "2026-10-16T10:08:13", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "RH280121P00145000", "bid": 38.3, "bid_size": 21.0, "ask": 44.7, "ask_size": 98.0, "iv": 0.6921, "open_interest": 138.0, "volume": 0.0, "delta": -0.3711, "gamma": 0.004, "vega": 0.5605, "theta": -0.042, "rho": -0.7785, "theo": 40.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.6, "last_trade_time": "2026-10-06T10:02:12", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "RH280121C00150000", "bid": 34.0, "bid_size": 147.0, "ask": 41.4, "ask_size": 123.0, "iv": 0.6704, "open_interest": 53.0, "volume": 0.0, "delta": 0.6309, "gamma": 0.0037, "vega": 0.5673, "theta": -0.0391, "rho": 0.5795, "theo": 37.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.4, "last_trade_time": "2026-11-04T15:56:40", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "RH280121P00150000", "bid": 38.1, "bid_size": 91.0, "ask": 48.0, "ask_size": 97.0, "iv": 0.6628, "open_interest": 50.0, "volume": 0.0, "delta": -0.3902, "gamma": 0.0041, "vega": 0.5686, "theta": -0.0425, "rho": -0.8133, "theo": 43.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-10-29T11:57:05", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "RH280121C00155000", "bid": 33.0, "bid_size": 134.0, "ask": 38.6, "ask_size": 106.0, "iv": 0.6646, "open_interest": 53.0, "volume": 0.0, "delta": 0.6136, "gamma": 0.0038, "vega": 0.5752, "theta": -0.0398, "rho": 0.5712, "theo": 36.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-10-23T11:04:02", "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "RH280121P00155000", "bid": 42.0, "bid_size": 107.0, "ask": 51.0, "ask_size": 70.0, "iv": 0.6658, "open_interest": 204.0, "volume": 0.0, "delta": -0.4092, "gamma": 0.0042, "vega": 0.5749, "theta": -0.0429, "rho": -0.8438, "theo": 46.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.22, "last_trade_time": "2026-10-01T10:36:51", "percent_change": 0.0, "prev_day_close": 49.3000011444092}, {"option": "RH280121C00160000", "bid": 31.0, "bid_size": 168.0, "ask": 37.1, "ask_size": 161.0, "iv": 0.6603, "open_interest": 119.0, "volume": 0.0, "delta": 0.5965, "gamma": 0.0038, "vega": 0.5819, "theta": -0.0404, "rho": 0.5624, "theo": 34.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.4, "last_trade_time": "2026-11-05T12:57:28", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "RH280121P00160000", "bid": 45.0, "bid_size": 66.0, "ask": 54.0, "ask_size": 72.0, "iv": 0.6595, "open_interest": 126.0, "volume": 0.0, "delta": -0.4281, "gamma": 0.0043, "vega": 0.5798, "theta": -0.0432, "rho": -0.8717, "theo": 50.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.85, "last_trade_time": "2026-09-18T14:08:59", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "RH280121C00165000", "bid": 29.0, "bid_size": 86.0, "ask": 35.5, "ask_size": 64.0, "iv": 0.654, "open_interest": 7.0, "volume": 0.0, "delta": 0.5798, "gamma": 0.0039, "vega": 0.5873, "theta": -0.0409, "rho": 0.5526, "theo": 33.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-10-21T11:26:02", "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "RH280121P00165000", "bid": 48.9, "bid_size": 76.0, "ask": 55.9, "ask_size": 58.0, "iv": 0.6503, "open_interest": 222.0, "volume": 0.0, "delta": -0.4468, "gamma": 0.0043, "vega": 0.5831, "theta": -0.0434, "rho": -0.9038, "theo": 53.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.2, "last_trade_time": "2026-07-27T15:18:02", "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "RH280121C00170000", "bid": 28.0, "bid_size": 79.0, "ask": 34.0, "ask_size": 64.0, "iv": 0.6558, "open_interest": 19.0, "volume": 0.0, "delta": 0.5633, "gamma": 0.0039, "vega": 0.5916, "theta": -0.0413, "rho": 0.5424, "theo": 31.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-10-29T15:37:08", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "RH280121P00170000", "bid": 54.2, "bid_size": 49.0, "ask": 60.0, "ask_size": 57.0, "iv": 0.6705, "open_interest": 25.0, "volume": 0.0, "delta": -0.4652, "gamma": 0.0044, "vega": 0.5855, "theta": -0.0436, "rho": -0.9336, "theo": 56.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.8, "last_trade_time": "2026-05-29T11:06:31", "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "RH280121C00175000", "bid": 26.0, "bid_size": 124.0, "ask": 33.4, "ask_size": 109.0, "iv": 0.6558, "open_interest": 35.0, "volume": 0.0, "delta": 0.5471, "gamma": 0.004, "vega": 0.5948, "theta": -0.0416, "rho": 0.5324, "theo": 30.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-10-29T09:35:44", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "RH280121P00175000", "bid": 56.2, "bid_size": 74.0, "ask": 63.0, "ask_size": 88.0, "iv": 0.652, "open_interest": 235.0, "volume": 0.0, "delta": -0.4833, "gamma": 0.0045, "vega": 0.5864, "theta": -0.0436, "rho": -0.957, "theo": 60.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.9, "last_trade_time": "2026-09-16T10:18:04", "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "RH280121C00180000", "bid": 25.0, "bid_size": 140.0, "ask": 31.2, "ask_size": 102.0, "iv": 0.6497, "open_interest": 49.0, "volume": 0.0, "delta": 0.5313, "gamma": 0.004, "vega": 0.5971, "theta": -0.0418, "rho": 0.5224, "theo": 28.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-14T15:15:19", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "RH280121P00180000", "bid": 58.0, "bid_size": 72.0, "ask": 68.0, "ask_size": 65.0, "iv": 0.6476, "open_interest": 280.0, "volume": 0.0, "delta": -0.5012, "gamma": 0.0045, "vega": 0.5857, "theta": -0.0435, "rho": -0.9825, "theo": 63.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.61, "last_trade_time": "2026-06-15T15:55:42", "percent_change": 0.0, "prev_day_close": 65.4500007629394}, {"option": "RH280121C00185000", "bid": 24.0, "bid_size": 157.0, "ask": 31.9, "ask_size": 203.0, "iv": 0.6668, "open_interest": 254.0, "volume": 0.0, "delta": 0.5158, "gamma": 0.004, "vega": 0.5984, "theta": -0.042, "rho": 0.5118, "theo": 27.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.61, "last_trade_time": "2026-11-03T10:52:33", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "RH280121P00185000", "bid": 62.6, "bid_size": 82.0, "ask": 71.0, "ask_size": 55.0, "iv": 0.6489, "open_interest": 615.0, "volume": 0.0, "delta": -0.5189, "gamma": 0.0046, "vega": 0.5841, "theta": -0.0434, "rho": -0.9988, "theo": 67.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.5, "last_trade_time": "2026-09-01T12:45:10", "percent_change": 0.0, "prev_day_close": 69.4500007629394}, {"option": "RH280121C00190000", "bid": 21.5, "bid_size": 91.0, "ask": 31.0, "ask_size": 119.0, "iv": 0.6571, "open_interest": 30.0, "volume": 0.0, "delta": 0.5006, "gamma": 0.004, "vega": 0.5986, "theta": -0.0421, "rho": 0.5008, "theo": 26.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-10-30T10:38:48", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "RH280121P00190000", "bid": 66.0, "bid_size": 23.0, "ask": 74.0, "ask_size": 21.0, "iv": 0.6387, "open_interest": 5.0, "volume": 0.0, "delta": -0.5364, "gamma": 0.0046, "vega": 0.5805, "theta": -0.0433, "rho": -1.0195, "theo": 71.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.2, "last_trade_time": "2026-11-04T12:55:46", "percent_change": 0.0, "prev_day_close": 74.2999992370606}, {"option": "RH280121C00195000", "bid": 21.8, "bid_size": 70.0, "ask": 27.3, "ask_size": 56.0, "iv": 0.6466, "open_interest": 15.0, "volume": 0.0, "delta": 0.4858, "gamma": 0.004, "vega": 0.5981, "theta": -0.0421, "rho": 0.4898, "theo": 25.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.03, "last_trade_time": "2026-09-24T14:35:35", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "RH280121P00195000", "bid": 72.4, "bid_size": 21.0, "ask": 78.0, "ask_size": 21.0, "iv": 0.6621, "open_interest": 50.0, "volume": 0.0, "delta": -0.5535, "gamma": 0.0047, "vega": 0.5779, "theta": -0.0431, "rho": -1.0416, "theo": 75.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-08-06T15:46:57", "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "RH280121C00200000", "bid": 20.0, "bid_size": 182.0, "ask": 26.6, "ask_size": 155.0, "iv": 0.6426, "open_interest": 715.0, "volume": 0.0, "delta": 0.4713, "gamma": 0.004, "vega": 0.5969, "theta": -0.042, "rho": 0.4792, "theo": 24.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-11-02T09:53:57", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "RH280121P00200000", "bid": 74.4, "bid_size": 58.0, "ask": 82.0, "ask_size": 57.0, "iv": 0.6463, "open_interest": 139.0, "volume": 0.0, "delta": -0.5703, "gamma": 0.0047, "vega": 0.5728, "theta": -0.0428, "rho": -1.0582, "theo": 78.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.0, "last_trade_time": "2026-11-03T10:01:49", "percent_change": 0.0, "prev_day_close": 82.1499977111816}, {"option": "RH280121C00210000", "bid": 17.0, "bid_size": 134.0, "ask": 26.0, "ask_size": 176.0, "iv": 0.6442, "open_interest": 71.0, "volume": 0.0, "delta": 0.4434, "gamma": 0.004, "vega": 0.5924, "theta": -0.0417, "rho": 0.4579, "theo": 22.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-10-30T15:37:18", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "RH280121P00210000", "bid": 82.9, "bid_size": 21.0, "ask": 90.0, "ask_size": 21.0, "iv": 0.651, "open_interest": 9.0, "volume": 0.0, "delta": -0.6029, "gamma": 0.0047, "vega": 0.5588, "theta": -0.0419, "rho": -1.0665, "theo": 86.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-09-16T15:19:04", "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "RH280121C00220000", "bid": 16.0, "bid_size": 134.0, "ask": 23.2, "ask_size": 147.0, "iv": 0.641, "open_interest": 75.0, "volume": 0.0, "delta": 0.417, "gamma": 0.004, "vega": 0.5851, "theta": -0.0413, "rho": 0.4359, "theo": 20.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-10-08T11:26:02", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "RH280121P00220000", "bid": 90.6, "bid_size": 16.0, "ask": 99.0, "ask_size": 32.0, "iv": 0.654, "open_interest": 13.0, "volume": 0.0, "delta": -0.6348, "gamma": 0.0048, "vega": 0.5425, "theta": -0.0411, "rho": -1.0918, "theo": 94.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.5, "last_trade_time": "2026-09-18T13:54:52", "percent_change": 0.0, "prev_day_close": 97.3499984741211}, {"option": "RH280121C00230000", "bid": 17.1, "bid_size": 113.0, "ask": 20.2, "ask_size": 123.0, "iv": 0.6516, "open_interest": 65.0, "volume": 0.0, "delta": 0.392, "gamma": 0.0039, "vega": 0.5761, "theta": -0.0406, "rho": 0.4151, "theo": 18.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-10-29T11:20:43", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "RH280121P00230000", "bid": 99.8, "bid_size": 57.0, "ask": 105.0, "ask_size": 49.0, "iv": 0.6394, "open_interest": 9.0, "volume": 0.0, "delta": -0.6651, "gamma": 0.0048, "vega": 0.5237, "theta": -0.04, "rho": -1.1072, "theo": 103.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.9, "last_trade_time": "2026-09-16T12:52:00", "percent_change": 0.0, "prev_day_close": 106.799999237061}, {"option": "RH280121C00240000", "bid": 14.1, "bid_size": 115.0, "ask": 18.5, "ask_size": 115.0, "iv": 0.6352, "open_interest": 26.0, "volume": 1.0, "delta": 0.3683, "gamma": 0.0038, "vega": 0.5652, "theta": -0.0399, "rho": 0.3945, "theo": 17.1503, "change": 2.0, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-09T12:50:40", "percent_change": 13.3333, "prev_day_close": 15.0}, {"option": "RH280121P00240000", "bid": 107.4, "bid_size": 51.0, "ask": 113.9, "ask_size": 50.0, "iv": 0.6327, "open_interest": 14.0, "volume": 0.0, "delta": -0.6942, "gamma": 0.0048, "vega": 0.4963, "theta": -0.0386, "rho": -1.0702, "theo": 111.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.26, "last_trade_time": "2026-09-14T11:27:55", "percent_change": 0.0, "prev_day_close": 115.049999237061}, {"option": "RH280121C00250000", "bid": 13.5, "bid_size": 218.0, "ask": 16.9, "ask_size": 196.0, "iv": 0.6386, "open_interest": 2301.0, "volume": 0.0, "delta": 0.346, "gamma": 0.0038, "vega": 0.5526, "theta": -0.039, "rho": 0.3741, "theo": 15.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.25, "last_trade_time": "2026-10-29T11:00:14", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "RH280121P00250000", "bid": 116.2, "bid_size": 57.0, "ask": 122.3, "ask_size": 53.0, "iv": 0.6295, "open_interest": 4.0, "volume": 0.0, "delta": -0.7228, "gamma": 0.0048, "vega": 0.4726, "theta": -0.0375, "rho": -1.0684, "theo": 120.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.6, "last_trade_time": "2026-09-17T13:03:20", "percent_change": 0.0, "prev_day_close": 124.150001525879}, {"option": "RH280121C00260000", "bid": 10.8, "bid_size": 159.0, "ask": 17.3, "ask_size": 204.0, "iv": 0.639, "open_interest": 189.0, "volume": 0.0, "delta": 0.325, "gamma": 0.0037, "vega": 0.5394, "theta": -0.038, "rho": 0.355, "theo": 14.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-14T13:38:37", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "RH280121P00260000", "bid": 125.0, "bid_size": 21.0, "ask": 131.1, "ask_size": 21.0, "iv": 0.6275, "open_interest": 11.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0048, "vega": 0.4498, "theta": -0.0363, "rho": -1.0708, "theo": 128.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.0, "last_trade_time": "2026-10-15T14:44:57", "percent_change": 0.0, "prev_day_close": 133.099998474121}, {"option": "RH280121C00270000", "bid": 10.8, "bid_size": 137.0, "ask": 14.9, "ask_size": 140.0, "iv": 0.6365, "open_interest": 112.0, "volume": 0.0, "delta": 0.3052, "gamma": 0.0036, "vega": 0.5252, "theta": -0.037, "rho": 0.3365, "theo": 13.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-05T10:54:23", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "RH280121P00270000", "bid": 134.0, "bid_size": 21.0, "ask": 141.0, "ask_size": 21.0, "iv": 0.6376, "open_interest": 8.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.0048, "vega": 0.4148, "theta": -0.0345, "rho": -0.9923, "theo": 137.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.86, "last_trade_time": "2026-09-03T13:33:26", "percent_change": 0.0, "prev_day_close": 141.950004577637}, {"option": "RH280121C00280000", "bid": 10.4, "bid_size": 308.0, "ask": 15.1, "ask_size": 241.0, "iv": 0.6538, "open_interest": 706.0, "volume": 0.0, "delta": 0.2866, "gamma": 0.0035, "vega": 0.51, "theta": -0.0359, "rho": 0.3183, "theo": 12.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T14:28:33", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "RH280121P00280000", "bid": 143.2, "bid_size": 21.0, "ask": 150.0, "ask_size": 21.0, "iv": 0.636, "open_interest": 1.0, "volume": 0.0, "delta": -0.8006, "gamma": 0.0048, "vega": 0.3734, "theta": -0.0328, "rho": -0.9184, "theo": 146.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.46, "last_trade_time": "2026-04-01T09:32:59", "percent_change": 0.0, "prev_day_close": 151.849998474121}, {"option": "RH280121C00290000", "bid": 7.0, "bid_size": 101.0, "ask": 13.3, "ask_size": 76.0, "iv": 0.6192, "open_interest": 10.0, "volume": 0.0, "delta": 0.2692, "gamma": 0.0034, "vega": 0.4946, "theta": -0.0348, "rho": 0.3012, "theo": 11.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.51, "last_trade_time": "2026-10-05T12:59:18", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "RH280121P00290000", "bid": 152.2, "bid_size": 21.0, "ask": 159.0, "ask_size": 21.0, "iv": 0.6284, "open_interest": 1.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.0048, "vega": 0.3525, "theta": -0.0319, "rho": -0.9191, "theo": 156.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.3, "last_trade_time": "2026-08-20T12:05:44", "percent_change": 0.0, "prev_day_close": 161.5}, {"option": "RH280121C00300000", "bid": 8.9, "bid_size": 131.0, "ask": 13.5, "ask_size": 202.0, "iv": 0.658, "open_interest": 2313.0, "volume": 0.0, "delta": 0.2528, "gamma": 0.0033, "vega": 0.4792, "theta": -0.0336, "rho": 0.2853, "theo": 10.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-04T14:53:44", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "RH280121P00300000", "bid": 161.6, "bid_size": 21.0, "ask": 168.0, "ask_size": 4.0, "iv": 0.6221, "open_interest": 0.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0048, "vega": 0.3249, "theta": -0.0306, "rho": -0.8741, "theo": 165.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.5, "last_trade_time": "2026-01-20T14:06:44", "percent_change": 0.0, "prev_day_close": 170.5}, {"option": "RH280121C00310000", "bid": 7.9, "bid_size": 85.0, "ask": 11.2, "ask_size": 102.0, "iv": 0.6393, "open_interest": 55.0, "volume": 0.0, "delta": 0.2375, "gamma": 0.0032, "vega": 0.4632, "theta": -0.0325, "rho": 0.2696, "theo": 9.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.38, "last_trade_time": "2026-08-04T14:53:44", "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "RH280121P00310000", "bid": 170.9, "bid_size": 21.0, "ask": 177.8, "ask_size": 21.0, "iv": 0.6218, "open_interest": 0.0, "volume": 0.0, "delta": -0.8697, "gamma": 0.0047, "vega": 0.273, "theta": -0.0282, "rho": -0.7187, "theo": 174.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.5}, {"option": "RH280121C00320000", "bid": 4.9, "bid_size": 103.0, "ask": 13.0, "ask_size": 89.0, "iv": 0.6412, "open_interest": 8.0, "volume": 0.0, "delta": 0.2231, "gamma": 0.0031, "vega": 0.447, "theta": -0.0313, "rho": 0.2546, "theo": 8.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-10-07T10:14:11", "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "RH280121P00320000", "bid": 180.8, "bid_size": 21.0, "ask": 185.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8918, "gamma": 0.0046, "vega": 0.2147, "theta": -0.0263, "rho": -0.5906, "theo": 184.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.5, "last_trade_time": "2026-01-08T12:57:06", "percent_change": 0.0, "prev_day_close": 189.5}, {"option": "RH280121C00330000", "bid": 6.6, "bid_size": 67.0, "ask": 9.7, "ask_size": 54.0, "iv": 0.6374, "open_interest": 4.0, "volume": 0.0, "delta": 0.2096, "gamma": 0.003, "vega": 0.4313, "theta": -0.0302, "rho": 0.2407, "theo": 8.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2026-03-06T13:17:43", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "RH280121P00330000", "bid": 190.2, "bid_size": 23.0, "ask": 197.5, "ask_size": 21.0, "iv": 0.6327, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0047, "vega": 0.2008, "theta": -0.0258, "rho": -0.5899, "theo": 193.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.81, "last_trade_time": "2026-03-13T15:35:20", "percent_change": 0.0, "prev_day_close": 199.5}, {"option": "RH280121C00340000", "bid": 6.7, "bid_size": 111.0, "ask": 8.6, "ask_size": 156.0, "iv": 0.6392, "open_interest": 109.0, "volume": 0.0, "delta": 0.197, "gamma": 0.0029, "vega": 0.4159, "theta": -0.029, "rho": 0.2277, "theo": 7.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-30T09:44:14", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "RH280121P00340000", "bid": 200.6, "bid_size": 25.0, "ask": 206.0, "ask_size": 10.0, "iv": 0.6103, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0048, "vega": 0.1815, "theta": -0.0249, "rho": -0.5446, "theo": 203.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.0, "last_trade_time": "2026-03-27T13:41:51", "percent_change": 0.0, "prev_day_close": 209.5}, {"option": "RH280121C00350000", "bid": 6.2, "bid_size": 119.0, "ask": 8.1, "ask_size": 173.0, "iv": 0.6401, "open_interest": 319.0, "volume": 1.0, "delta": 0.1852, "gamma": 0.0028, "vega": 0.4004, "theta": -0.0279, "rho": 0.215, "theo": 7.0521, "change": 0.6, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T10:00:13", "percent_change": 9.375, "prev_day_close": 6.39999985694885}, {"option": "RH280121P00350000", "bid": 210.0, "bid_size": 32.0, "ask": 216.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0046, "vega": 0.1324, "theta": -0.0221, "rho": -0.3164, "theo": 213.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.8, "last_trade_time": "2026-08-27T10:58:32", "percent_change": 0.0, "prev_day_close": 218.800003051758}, {"option": "RH281215C00060000", "bid": 89.0, "bid_size": 109.0, "ask": 95.9, "ask_size": 202.0, "iv": 0.7525, "open_interest": 182.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.001, "vega": 0.2924, "theta": -0.0018, "rho": 0.736, "theo": 91.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.3, "last_trade_time": "2026-09-23T15:02:15", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "RH281215P00060000", "bid": 7.8, "bid_size": 45.0, "ask": 9.2, "ask_size": 45.0, "iv": 0.7143, "open_interest": 466.0, "volume": 1.0, "delta": -0.0816, "gamma": 0.0011, "vega": 0.3001, "theta": -0.0133, "rho": -0.3491, "theo": 8.5593, "change": -0.29, "open": 8.56, "high": 8.56, "low": 8.56, "tick": "down", "last_trade_price": 8.56, "last_trade_time": "2026-11-09T15:32:07", "percent_change": -3.27684, "prev_day_close": 8.84999990463257}, {"option": "RH281215C00065000", "bid": 85.5, "bid_size": 70.0, "ask": 93.0, "ask_size": 112.0, "iv": 0.7382, "open_interest": 93.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0012, "vega": 0.324, "theta": -0.0035, "rho": 0.7655, "theo": 88.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.58, "last_trade_time": "2026-09-30T13:22:25", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "RH281215P00065000", "bid": 9.4, "bid_size": 35.0, "ask": 10.8, "ask_size": 45.0, "iv": 0.7109, "open_interest": 469.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.0012, "vega": 0.3329, "theta": -0.0147, "rho": -0.4008, "theo": 10.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.43, "last_trade_time": "2026-11-06T15:53:55", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "RH281215C00070000", "bid": 81.0, "bid_size": 51.0, "ask": 90.0, "ask_size": 54.0, "iv": 0.7074, "open_interest": 14.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0013, "vega": 0.3548, "theta": -0.0053, "rho": 0.792, "theo": 85.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-10-14T11:18:51", "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "RH281215P00070000", "bid": 10.8, "bid_size": 44.0, "ask": 13.1, "ask_size": 63.0, "iv": 0.7112, "open_interest": 409.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0014, "vega": 0.3651, "theta": -0.016, "rho": -0.4554, "theo": 11.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-05T10:18:17", "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "RH281215C00075000", "bid": 80.0, "bid_size": 33.0, "ask": 88.0, "ask_size": 67.0, "iv": 0.7366, "open_interest": 18.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.0014, "vega": 0.385, "theta": -0.0069, "rho": 0.8145, "theo": 82.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.0, "last_trade_time": "2026-08-20T13:34:29", "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "RH281215P00075000", "bid": 12.6, "bid_size": 24.0, "ask": 14.4, "ask_size": 25.0, "iv": 0.7006, "open_interest": 717.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.0015, "vega": 0.3959, "theta": -0.0172, "rho": -0.5106, "theo": 13.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.27, "last_trade_time": "2026-11-04T09:58:44", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "RH281215C00080000", "bid": 76.0, "bid_size": 49.0, "ask": 85.0, "ask_size": 61.0, "iv": 0.7108, "open_interest": 14.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0015, "vega": 0.4141, "theta": -0.0085, "rho": 0.8347, "theo": 80.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-10-14T11:46:30", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "RH281215P00080000", "bid": 12.3, "bid_size": 133.0, "ask": 20.0, "ask_size": 107.0, "iv": 0.7145, "open_interest": 148.0, "volume": 0.0, "delta": -0.1331, "gamma": 0.0016, "vega": 0.4255, "theta": -0.0184, "rho": -0.5674, "theo": 15.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-11-06T15:07:14", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "RH281215C00085000", "bid": 75.0, "bid_size": 30.0, "ask": 82.0, "ask_size": 50.0, "iv": 0.7197, "open_interest": 0.0, "volume": 0.0, "delta": 0.8645, "gamma": 0.0016, "vega": 0.442, "theta": -0.0101, "rho": 0.8523, "theo": 77.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6500015258789}, {"option": "RH281215P00085000", "bid": 13.0, "bid_size": 109.0, "ask": 20.1, "ask_size": 49.0, "iv": 0.6743, "open_interest": 341.0, "volume": 0.0, "delta": -0.147, "gamma": 0.0017, "vega": 0.455, "theta": -0.0195, "rho": -0.6244, "theo": 17.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-03T13:00:05", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "RH281215C00090000", "bid": 72.0, "bid_size": 56.0, "ask": 79.0, "ask_size": 71.0, "iv": 0.7041, "open_interest": 0.0, "volume": 0.0, "delta": 0.8516, "gamma": 0.0017, "vega": 0.4691, "theta": -0.0115, "rho": 0.8666, "theo": 74.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "RH281215P00090000", "bid": 18.2, "bid_size": 46.0, "ask": 20.7, "ask_size": 74.0, "iv": 0.6882, "open_interest": 79.0, "volume": 0.0, "delta": -0.1611, "gamma": 0.0019, "vega": 0.4824, "theta": -0.0206, "rho": -0.6829, "theo": 19.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.67, "last_trade_time": "2026-11-04T09:30:10", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "RH281215C00095000", "bid": 70.0, "bid_size": 58.0, "ask": 77.0, "ask_size": 72.0, "iv": 0.7084, "open_interest": 0.0, "volume": 0.0, "delta": 0.8387, "gamma": 0.0018, "vega": 0.4948, "theta": -0.0129, "rho": 0.8791, "theo": 72.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "RH281215P00095000", "bid": 20.1, "bid_size": 95.0, "ask": 22.7, "ask_size": 34.0, "iv": 0.6803, "open_interest": 430.0, "volume": 4.0, "delta": -0.1752, "gamma": 0.002, "vega": 0.5089, "theta": -0.0216, "rho": -0.7396, "theo": 21.9144, "change": 0.65, "open": 22.6, "high": 23.2, "low": 22.6, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-11-09T09:30:11", "percent_change": 2.88249, "prev_day_close": 22.5499992370605}, {"option": "RH281215C00100000", "bid": 68.0, "bid_size": 72.0, "ask": 74.4, "ask_size": 119.0, "iv": 0.7047, "open_interest": 27.0, "volume": 0.0, "delta": 0.8256, "gamma": 0.0019, "vega": 0.5192, "theta": -0.0143, "rho": 0.8899, "theo": 70.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.0, "last_trade_time": "2026-11-02T09:55:05", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "RH281215P00100000", "bid": 22.6, "bid_size": 58.0, "ask": 25.6, "ask_size": 75.0, "iv": 0.6847, "open_interest": 332.0, "volume": 0.0, "delta": -0.1897, "gamma": 0.0021, "vega": 0.5334, "theta": -0.0226, "rho": -0.7975, "theo": 24.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.48, "last_trade_time": "2026-11-04T09:30:15", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "RH281215C00105000", "bid": 65.0, "bid_size": 62.0, "ask": 72.8, "ask_size": 80.0, "iv": 0.6997, "open_interest": 4.0, "volume": 0.0, "delta": 0.8125, "gamma": 0.002, "vega": 0.5426, "theta": -0.0155, "rho": 0.8983, "theo": 68.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.79, "last_trade_time": "2026-06-12T09:34:07", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "RH281215P00105000", "bid": 22.1, "bid_size": 146.0, "ask": 28.2, "ask_size": 82.0, "iv": 0.658, "open_interest": 184.0, "volume": 0.0, "delta": -0.204, "gamma": 0.0022, "vega": 0.5571, "theta": -0.0235, "rho": -0.8551, "theo": 26.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.33, "last_trade_time": "2026-11-04T09:35:11", "percent_change": 0.0, "prev_day_close": 28.9000005722046}, {"option": "RH281215C00110000", "bid": 63.0, "bid_size": 63.0, "ask": 71.0, "ask_size": 79.0, "iv": 0.7007, "open_interest": 16.0, "volume": 0.0, "delta": 0.7993, "gamma": 0.0021, "vega": 0.5648, "theta": -0.0167, "rho": 0.9045, "theo": 65.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-10-16T12:09:57", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "RH281215P00110000", "bid": 27.3, "bid_size": 76.0, "ask": 29.8, "ask_size": 33.0, "iv": 0.6719, "open_interest": 363.0, "volume": 10.0, "delta": -0.2186, "gamma": 0.0023, "vega": 0.5796, "theta": -0.0243, "rho": -0.9131, "theo": 29.1774, "change": -2.2, "open": 29.0, "high": 29.0, "low": 29.0, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-11-09T09:59:58", "percent_change": -7.05128, "prev_day_close": 31.1999998092651}, {"option": "RH281215C00115000", "bid": 61.0, "bid_size": 58.0, "ask": 69.0, "ask_size": 75.0, "iv": 0.6986, "open_interest": 12.0, "volume": 0.0, "delta": 0.7862, "gamma": 0.0022, "vega": 0.5856, "theta": -0.0178, "rho": 0.9096, "theo": 63.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.0, "last_trade_time": "2026-06-04T10:41:07", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "RH281215P00115000", "bid": 29.5, "bid_size": 92.0, "ask": 33.4, "ask_size": 88.0, "iv": 0.6749, "open_interest": 859.0, "volume": 0.0, "delta": -0.2333, "gamma": 0.0024, "vega": 0.6004, "theta": -0.0251, "rho": -0.9708, "theo": 31.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.28, "last_trade_time": "2026-11-05T15:41:39", "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "RH281215C00120000", "bid": 58.5, "bid_size": 45.0, "ask": 65.0, "ask_size": 91.0, "iv": 0.6747, "open_interest": 39.0, "volume": 0.0, "delta": 0.7731, "gamma": 0.0023, "vega": 0.6052, "theta": -0.0189, "rho": 0.9137, "theo": 61.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.58, "last_trade_time": "2026-11-03T15:55:04", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "RH281215P00120000", "bid": 32.4, "bid_size": 55.0, "ask": 36.4, "ask_size": 38.0, "iv": 0.6771, "open_interest": 393.0, "volume": 0.0, "delta": -0.248, "gamma": 0.0025, "vega": 0.6198, "theta": -0.0258, "rho": -1.0249, "theo": 34.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-11-05T09:45:41", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "RH281215C00125000", "bid": 57.0, "bid_size": 31.0, "ask": 63.3, "ask_size": 34.0, "iv": 0.6776, "open_interest": 4.0, "volume": 0.0, "delta": 0.7601, "gamma": 0.0023, "vega": 0.6237, "theta": -0.0199, "rho": 0.9158, "theo": 60.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.76, "last_trade_time": "2026-10-21T12:49:26", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "RH281215P00125000", "bid": 33.7, "bid_size": 34.0, "ask": 41.0, "ask_size": 57.0, "iv": 0.6776, "open_interest": 46.0, "volume": 0.0, "delta": -0.263, "gamma": 0.0026, "vega": 0.6378, "theta": -0.0265, "rho": -1.0786, "theo": 37.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.2, "last_trade_time": "2026-10-27T09:51:07", "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "RH281215C00130000", "bid": 55.0, "bid_size": 63.0, "ask": 63.0, "ask_size": 76.0, "iv": 0.6862, "open_interest": 12.0, "volume": 0.0, "delta": 0.7471, "gamma": 0.0024, "vega": 0.6411, "theta": -0.0208, "rho": 0.9163, "theo": 58.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.5, "last_trade_time": "2026-11-06T15:17:13", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "RH281215P00130000", "bid": 36.0, "bid_size": 60.0, "ask": 42.3, "ask_size": 36.0, "iv": 0.66, "open_interest": 179.0, "volume": 0.0, "delta": -0.2775, "gamma": 0.0027, "vega": 0.6548, "theta": -0.0271, "rho": -1.1342, "theo": 40.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.99, "last_trade_time": "2026-10-22T15:29:02", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "RH281215C00135000", "bid": 52.5, "bid_size": 36.0, "ask": 60.5, "ask_size": 37.0, "iv": 0.6728, "open_interest": 1.0, "volume": 0.0, "delta": 0.7342, "gamma": 0.0025, "vega": 0.6572, "theta": -0.0217, "rho": 0.9159, "theo": 56.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.2, "last_trade_time": "2026-10-29T13:57:20", "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "RH281215P00135000", "bid": 39.2, "bid_size": 34.0, "ask": 47.0, "ask_size": 47.0, "iv": 0.6733, "open_interest": 76.0, "volume": 0.0, "delta": -0.2925, "gamma": 0.0028, "vega": 0.6699, "theta": -0.0276, "rho": -1.1822, "theo": 43.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 45.5500011444092}, {"option": "RH281215C00140000", "bid": 52.0, "bid_size": 82.0, "ask": 59.0, "ask_size": 242.0, "iv": 0.6814, "open_interest": 123.0, "volume": 0.0, "delta": 0.7214, "gamma": 0.0025, "vega": 0.6723, "theta": -0.0225, "rho": 0.9151, "theo": 54.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-11-06T15:29:17", "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "RH281215P00140000", "bid": 42.0, "bid_size": 40.0, "ask": 49.6, "ask_size": 43.0, "iv": 0.6675, "open_interest": 114.0, "volume": 0.0, "delta": -0.307, "gamma": 0.0029, "vega": 0.6841, "theta": -0.0282, "rho": -1.2366, "theo": 45.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.94, "last_trade_time": "2026-11-03T11:26:44", "percent_change": 0.0, "prev_day_close": 47.7999992370606}, {"option": "RH281215C00145000", "bid": 49.0, "bid_size": 36.0, "ask": 58.0, "ask_size": 59.0, "iv": 0.6742, "open_interest": 10.0, "volume": 0.0, "delta": 0.7087, "gamma": 0.0026, "vega": 0.6862, "theta": -0.0232, "rho": 0.9133, "theo": 53.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.0, "last_trade_time": "2026-10-30T11:44:41", "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "RH281215P00145000", "bid": 44.3, "bid_size": 38.0, "ask": 52.2, "ask_size": 39.0, "iv": 0.657, "open_interest": 96.0, "volume": 0.0, "delta": -0.3217, "gamma": 0.003, "vega": 0.6968, "theta": -0.0286, "rho": -1.2862, "theo": 49.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-10-22T11:30:30", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "RH281215C00150000", "bid": 47.5, "bid_size": 54.0, "ask": 55.7, "ask_size": 97.0, "iv": 0.668, "open_interest": 52.0, "volume": 0.0, "delta": 0.6962, "gamma": 0.0026, "vega": 0.6991, "theta": -0.0239, "rho": 0.9101, "theo": 51.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.85, "last_trade_time": "2026-11-05T09:39:31", "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "RH281215P00150000", "bid": 48.9, "bid_size": 31.0, "ask": 56.0, "ask_size": 47.0, "iv": 0.6701, "open_interest": 69.0, "volume": 0.0, "delta": -0.3366, "gamma": 0.0031, "vega": 0.7078, "theta": -0.029, "rho": -1.3302, "theo": 52.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.4, "last_trade_time": "2026-10-21T15:22:38", "percent_change": 0.0, "prev_day_close": 55.1999988555908}, {"option": "RH281215C00155000", "bid": 47.0, "bid_size": 38.0, "ask": 52.8, "ask_size": 35.0, "iv": 0.6639, "open_interest": 3.0, "volume": 0.0, "delta": 0.6838, "gamma": 0.0027, "vega": 0.711, "theta": -0.0246, "rho": 0.9058, "theo": 50.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.25, "last_trade_time": "2026-09-30T13:07:57", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "RH281215P00155000", "bid": 52.0, "bid_size": 29.0, "ask": 59.0, "ask_size": 39.0, "iv": 0.6667, "open_interest": 144.0, "volume": 0.0, "delta": -0.3509, "gamma": 0.0032, "vega": 0.7183, "theta": -0.0294, "rho": -1.379, "theo": 55.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.8, "last_trade_time": "2026-08-17T14:17:48", "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "RH281215C00160000", "bid": 44.5, "bid_size": 56.0, "ask": 53.0, "ask_size": 112.0, "iv": 0.6669, "open_interest": 37.0, "volume": 0.0, "delta": 0.6715, "gamma": 0.0028, "vega": 0.722, "theta": -0.0252, "rho": 0.9011, "theo": 48.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.98, "last_trade_time": "2026-09-11T12:38:16", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "RH281215P00160000", "bid": 56.4, "bid_size": 35.0, "ask": 63.0, "ask_size": 68.0, "iv": 0.6776, "open_interest": 283.0, "volume": 0.0, "delta": -0.3658, "gamma": 0.0033, "vega": 0.7268, "theta": -0.0297, "rho": -1.4175, "theo": 58.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.7, "last_trade_time": "2026-04-02T12:16:11", "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "RH281215C00165000", "bid": 44.0, "bid_size": 37.0, "ask": 49.9, "ask_size": 44.0, "iv": 0.6602, "open_interest": 12.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.0028, "vega": 0.732, "theta": -0.0257, "rho": 0.8963, "theo": 47.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.69, "last_trade_time": "2026-10-28T15:21:02", "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "RH281215P00165000", "bid": 59.0, "bid_size": 31.0, "ask": 66.0, "ask_size": 42.0, "iv": 0.6692, "open_interest": 15.0, "volume": 0.0, "delta": -0.3799, "gamma": 0.0034, "vega": 0.7347, "theta": -0.03, "rho": -1.463, "theo": 62.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.21, "last_trade_time": "2026-08-07T11:38:20", "percent_change": 0.0, "prev_day_close": 64.0999984741211}, {"option": "RH281215C00170000", "bid": 42.0, "bid_size": 48.0, "ask": 48.7, "ask_size": 51.0, "iv": 0.6557, "open_interest": 16.0, "volume": 0.0, "delta": 0.6475, "gamma": 0.0028, "vega": 0.7411, "theta": -0.0262, "rho": 0.891, "theo": 45.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.69, "last_trade_time": "2026-10-28T15:14:50", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "RH281215P00170000", "bid": 61.0, "bid_size": 41.0, "ask": 70.0, "ask_size": 43.0, "iv": 0.662, "open_interest": 239.0, "volume": 0.0, "delta": -0.3946, "gamma": 0.0034, "vega": 0.7409, "theta": -0.0302, "rho": -1.5049, "theo": 65.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.9, "last_trade_time": "2026-08-06T10:52:54", "percent_change": 0.0, "prev_day_close": 67.6999969482422}, {"option": "RH281215C00175000", "bid": 41.0, "bid_size": 45.0, "ask": 47.1, "ask_size": 72.0, "iv": 0.6547, "open_interest": 47.0, "volume": 0.0, "delta": 0.6357, "gamma": 0.0029, "vega": 0.7493, "theta": -0.0267, "rho": 0.8848, "theo": 44.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.07, "last_trade_time": "2026-10-28T10:43:25", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "RH281215P00175000", "bid": 66.0, "bid_size": 37.0, "ask": 72.0, "ask_size": 30.0, "iv": 0.6613, "open_interest": 82.0, "volume": 0.0, "delta": -0.4089, "gamma": 0.0035, "vega": 0.7462, "theta": -0.0304, "rho": -1.5439, "theo": 68.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.8, "last_trade_time": "2026-09-17T10:55:36", "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "RH281215C00180000", "bid": 39.5, "bid_size": 58.0, "ask": 46.1, "ask_size": 91.0, "iv": 0.6538, "open_interest": 254.0, "volume": 0.0, "delta": 0.6241, "gamma": 0.0029, "vega": 0.7567, "theta": -0.0271, "rho": 0.8777, "theo": 43.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.21, "last_trade_time": "2026-11-04T10:54:34", "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "RH281215P00180000", "bid": 70.1, "bid_size": 21.0, "ask": 76.0, "ask_size": 21.0, "iv": 0.6673, "open_interest": 0.0, "volume": 0.0, "delta": -0.423, "gamma": 0.0036, "vega": 0.7499, "theta": -0.0306, "rho": -1.5771, "theo": 72.3749, "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": 75.2000007629394}, {"option": "RH281215C00185000", "bid": 38.0, "bid_size": 37.0, "ask": 44.4, "ask_size": 36.0, "iv": 0.6478, "open_interest": 0.0, "volume": 0.0, "delta": 0.6126, "gamma": 0.0029, "vega": 0.7632, "theta": -0.0275, "rho": 0.8701, "theo": 41.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "RH281215P00185000", "bid": 73.7, "bid_size": 21.0, "ask": 79.0, "ask_size": 21.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": -0.4371, "gamma": 0.0036, "vega": 0.7531, "theta": -0.0307, "rho": -1.6049, "theo": 75.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "RH281215C00190000", "bid": 37.0, "bid_size": 48.0, "ask": 43.7, "ask_size": 34.0, "iv": 0.651, "open_interest": 14.0, "volume": 0.0, "delta": 0.6014, "gamma": 0.003, "vega": 0.7691, "theta": -0.0278, "rho": 0.8625, "theo": 40.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.2, "last_trade_time": "2026-10-23T09:52:32", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "RH281215P00190000", "bid": 74.0, "bid_size": 47.0, "ask": 84.0, "ask_size": 32.0, "iv": 0.6486, "open_interest": 76.0, "volume": 0.0, "delta": -0.4511, "gamma": 0.0037, "vega": 0.7545, "theta": -0.0308, "rho": -1.6397, "theo": 79.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.2, "last_trade_time": "2026-07-24T09:59:46", "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "RH281215C00195000", "bid": 35.0, "bid_size": 50.0, "ask": 42.5, "ask_size": 41.0, "iv": 0.6441, "open_interest": 1.0, "volume": 0.0, "delta": 0.5903, "gamma": 0.003, "vega": 0.7742, "theta": -0.0281, "rho": 0.8549, "theo": 39.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.07, "last_trade_time": "2026-09-30T09:59:56", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "RH281215P00195000", "bid": 80.8, "bid_size": 27.0, "ask": 87.0, "ask_size": 39.0, "iv": 0.6638, "open_interest": 25.0, "volume": 0.0, "delta": -0.465, "gamma": 0.0038, "vega": 0.7562, "theta": -0.0308, "rho": -1.666, "theo": 83.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.46, "last_trade_time": "2026-11-02T15:45:45", "percent_change": 0.0, "prev_day_close": 86.1500015258789}, {"option": "RH281215C00200000", "bid": 35.0, "bid_size": 58.0, "ask": 41.0, "ask_size": 75.0, "iv": 0.6477, "open_interest": 254.0, "volume": 0.0, "delta": 0.5794, "gamma": 0.003, "vega": 0.7787, "theta": -0.0284, "rho": 0.8472, "theo": 38.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.75, "last_trade_time": "2026-10-21T15:56:14", "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "RH281215P00200000", "bid": 82.0, "bid_size": 40.0, "ask": 90.0, "ask_size": 37.0, "iv": 0.6413, "open_interest": 0.0, "volume": 0.0, "delta": -0.4788, "gamma": 0.0038, "vega": 0.7555, "theta": -0.0309, "rho": -1.6941, "theo": 86.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0499992370606}, {"option": "RH281215C00210000", "bid": 32.0, "bid_size": 40.0, "ask": 41.0, "ask_size": 43.0, "iv": 0.6533, "open_interest": 12.0, "volume": 0.0, "delta": 0.5581, "gamma": 0.0031, "vega": 0.7857, "theta": -0.0288, "rho": 0.8302, "theo": 36.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.17, "last_trade_time": "2026-09-28T13:29:03", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "RH281215P00210000", "bid": 91.8, "bid_size": 21.0, "ask": 98.0, "ask_size": 21.0, "iv": 0.6568, "open_interest": 0.0, "volume": 0.0, "delta": -0.506, "gamma": 0.0039, "vega": 0.7528, "theta": -0.0309, "rho": -1.7389, "theo": 94.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-05-19T13:59:59", "percent_change": 0.0, "prev_day_close": 97.0999984741211}, {"option": "RH281215C00220000", "bid": 31.0, "bid_size": 101.0, "ask": 38.0, "ask_size": 134.0, "iv": 0.651, "open_interest": 43.0, "volume": 0.0, "delta": 0.5375, "gamma": 0.0031, "vega": 0.79, "theta": -0.0292, "rho": 0.8115, "theo": 34.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.22, "last_trade_time": "2026-10-08T11:26:02", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "RH281215P00220000", "bid": 97.0, "bid_size": 62.0, "ask": 106.0, "ask_size": 61.0, "iv": 0.6395, "open_interest": 11.0, "volume": 0.0, "delta": -0.5327, "gamma": 0.004, "vega": 0.7448, "theta": -0.0307, "rho": -1.778, "theo": 102.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.77, "last_trade_time": "2026-09-28T15:52:57", "percent_change": 0.0, "prev_day_close": 105.099998474121}, {"option": "RH281215C00230000", "bid": 29.0, "bid_size": 106.0, "ask": 34.7, "ask_size": 156.0, "iv": 0.6389, "open_interest": 97.0, "volume": 1.0, "delta": 0.5176, "gamma": 0.0031, "vega": 0.7925, "theta": -0.0294, "rho": 0.7933, "theo": 32.5134, "change": 1.15, "open": 31.0, "high": 31.0, "low": 31.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-09T11:20:56", "percent_change": 3.8526, "prev_day_close": 29.8500003814697}, {"option": "RH281215P00230000", "bid": 105.0, "bid_size": 60.0, "ask": 113.6, "ask_size": 60.0, "iv": 0.6358, "open_interest": 21.0, "volume": 0.0, "delta": -0.559, "gamma": 0.0042, "vega": 0.7362, "theta": -0.0305, "rho": -1.7944, "theo": 110.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.0, "last_trade_time": "2026-08-18T13:05:05", "percent_change": 0.0, "prev_day_close": 112.549999237061}, {"option": "RH281215C00240000", "bid": 27.0, "bid_size": 111.0, "ask": 34.6, "ask_size": 222.0, "iv": 0.6456, "open_interest": 100.0, "volume": 0.0, "delta": 0.4985, "gamma": 0.0031, "vega": 0.7932, "theta": -0.0295, "rho": 0.775, "theo": 30.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.22, "last_trade_time": "2026-09-25T11:54:26", "percent_change": 0.0, "prev_day_close": 28.7999992370606}, {"option": "RH281215P00240000", "bid": 113.0, "bid_size": 39.0, "ask": 121.5, "ask_size": 41.0, "iv": 0.632, "open_interest": 0.0, "volume": 0.0, "delta": -0.5849, "gamma": 0.0042, "vega": 0.7212, "theta": -0.0303, "rho": -1.8131, "theo": 118.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.049999237061}, {"option": "RH281215C00250000", "bid": 24.9, "bid_size": 46.0, "ask": 34.0, "ask_size": 129.0, "iv": 0.6473, "open_interest": 81.0, "volume": 0.0, "delta": 0.48, "gamma": 0.0031, "vega": 0.7919, "theta": -0.0296, "rho": 0.7556, "theo": 29.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-10-13T15:07:44", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "RH281215P00250000", "bid": 122.2, "bid_size": 21.0, "ask": 130.0, "ask_size": 21.0, "iv": 0.639, "open_interest": 0.0, "volume": 0.0, "delta": -0.6102, "gamma": 0.0043, "vega": 0.7067, "theta": -0.0299, "rho": -1.8164, "theo": 126.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.550003051758}, {"option": "RH281215C00260000", "bid": 24.3, "bid_size": 37.0, "ask": 32.0, "ask_size": 114.0, "iv": 0.6484, "open_interest": 53.0, "volume": 0.0, "delta": 0.4623, "gamma": 0.0031, "vega": 0.7888, "theta": -0.0296, "rho": 0.7357, "theo": 27.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.72, "last_trade_time": "2026-10-29T09:55:22", "percent_change": 0.0, "prev_day_close": 25.5499992370605}, {"option": "RH281215P00260000", "bid": 130.0, "bid_size": 21.0, "ask": 138.0, "ask_size": 21.0, "iv": 0.6302, "open_interest": 0.0, "volume": 0.0, "delta": -0.6352, "gamma": 0.0044, "vega": 0.6845, "theta": -0.0295, "rho": -1.8035, "theo": 134.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "RH281215C00270000", "bid": 21.8, "bid_size": 47.0, "ask": 29.5, "ask_size": 35.0, "iv": 0.6332, "open_interest": 5.0, "volume": 0.0, "delta": 0.4452, "gamma": 0.0031, "vega": 0.7847, "theta": -0.0295, "rho": 0.7166, "theo": 26.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-07-15T12:12:56", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "RH281215P00270000", "bid": 138.5, "bid_size": 21.0, "ask": 146.5, "ask_size": 21.0, "iv": 0.6282, "open_interest": 0.0, "volume": 0.0, "delta": -0.6596, "gamma": 0.0045, "vega": 0.6643, "theta": -0.029, "rho": -1.7929, "theo": 143.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "RH281215C00280000", "bid": 20.9, "bid_size": 44.0, "ask": 29.0, "ask_size": 101.0, "iv": 0.6398, "open_interest": 88.0, "volume": 0.0, "delta": 0.4288, "gamma": 0.0031, "vega": 0.7797, "theta": -0.0293, "rho": 0.698, "theo": 24.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-11-02T13:48:25", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "RH281215P00280000", "bid": 148.0, "bid_size": 21.0, "ask": 155.0, "ask_size": 21.0, "iv": 0.632, "open_interest": 1.0, "volume": 0.0, "delta": -0.6836, "gamma": 0.0046, "vega": 0.6336, "theta": -0.0284, "rho": -1.7425, "theo": 151.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.8, "last_trade_time": "2026-04-14T13:42:31", "percent_change": 0.0, "prev_day_close": 156.5}, {"option": "RH281215C00290000", "bid": 19.1, "bid_size": 62.0, "ask": 27.0, "ask_size": 76.0, "iv": 0.6301, "open_interest": 27.0, "volume": 0.0, "delta": 0.413, "gamma": 0.0031, "vega": 0.7733, "theta": -0.0291, "rho": 0.679, "theo": 23.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.45, "last_trade_time": "2026-10-22T11:18:00", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "RH281215P00290000", "bid": 156.6, "bid_size": 21.0, "ask": 164.0, "ask_size": 21.0, "iv": 0.6312, "open_interest": 10.0, "volume": 0.0, "delta": -0.7075, "gamma": 0.0047, "vega": 0.6117, "theta": -0.028, "rho": -1.7374, "theo": 160.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.35, "last_trade_time": "2026-07-15T09:32:12", "percent_change": 0.0, "prev_day_close": 165.5}, {"option": "RH281215C00300000", "bid": 18.0, "bid_size": 66.0, "ask": 24.4, "ask_size": 56.0, "iv": 0.6198, "open_interest": 124.0, "volume": 0.0, "delta": 0.3978, "gamma": 0.003, "vega": 0.7656, "theta": -0.0289, "rho": 0.6595, "theo": 22.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-10-29T12:11:51", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "RH281215P00300000", "bid": 164.9, "bid_size": 27.0, "ask": 172.5, "ask_size": 26.0, "iv": 0.6209, "open_interest": 41.0, "volume": 0.0, "delta": -0.7303, "gamma": 0.0047, "vega": 0.5752, "theta": -0.0272, "rho": -1.6282, "theo": 169.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.0, "last_trade_time": "2026-03-12T15:13:25", "percent_change": 0.0, "prev_day_close": 174.5}, {"option": "RH281215C00310000", "bid": 17.7, "bid_size": 44.0, "ask": 24.0, "ask_size": 51.0, "iv": 0.6285, "open_interest": 4.0, "volume": 0.0, "delta": 0.3832, "gamma": 0.003, "vega": 0.7573, "theta": -0.0286, "rho": 0.6406, "theo": 21.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-09-09T14:26:56", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "RH281215P00310000", "bid": 174.4, "bid_size": 21.0, "ask": 181.0, "ask_size": 21.0, "iv": 0.6191, "open_interest": 0.0, "volume": 0.0, "delta": -0.7535, "gamma": 0.0048, "vega": 0.5468, "theta": -0.0263, "rho": -1.6132, "theo": 178.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.5}, {"option": "RH281215C00320000", "bid": 17.4, "bid_size": 38.0, "ask": 23.2, "ask_size": 93.0, "iv": 0.6338, "open_interest": 84.0, "volume": 0.0, "delta": 0.3692, "gamma": 0.003, "vega": 0.7486, "theta": -0.0283, "rho": 0.6227, "theo": 20.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-09-02T14:11:51", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "RH281215P00320000", "bid": 183.0, "bid_size": 21.0, "ask": 190.5, "ask_size": 21.0, "iv": 0.6157, "open_interest": 0.0, "volume": 0.0, "delta": -0.7757, "gamma": 0.0049, "vega": 0.5171, "theta": -0.0256, "rho": -1.5117, "theo": 187.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.6, "last_trade_time": "2026-04-02T14:53:31", "percent_change": 0.0, "prev_day_close": 192.5}, {"option": "RH281215C00330000", "bid": 16.1, "bid_size": 33.0, "ask": 22.4, "ask_size": 83.0, "iv": 0.6317, "open_interest": 35.0, "volume": 0.0, "delta": 0.3557, "gamma": 0.003, "vega": 0.7393, "theta": -0.0279, "rho": 0.6052, "theo": 19.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-10-08T11:26:02", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "RH281215P00330000", "bid": 193.0, "bid_size": 21.0, "ask": 200.0, "ask_size": 21.0, "iv": 0.6257, "open_interest": 0.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.005, "vega": 0.4611, "theta": -0.0245, "rho": -1.3996, "theo": 196.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.599998474121}, {"option": "RH281215C00340000", "bid": 15.9, "bid_size": 33.0, "ask": 21.6, "ask_size": 60.0, "iv": 0.6364, "open_interest": 18.0, "volume": 0.0, "delta": 0.3428, "gamma": 0.0029, "vega": 0.7293, "theta": -0.0276, "rho": 0.5875, "theo": 18.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.32, "last_trade_time": "2026-10-07T15:44:13", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "RH281215P00340000", "bid": 202.0, "bid_size": 21.0, "ask": 209.0, "ask_size": 3.0, "iv": 0.6173, "open_interest": 2.0, "volume": 0.0, "delta": -0.8205, "gamma": 0.0051, "vega": 0.4401, "theta": -0.0241, "rho": -1.386, "theo": 206.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 225.4, "last_trade_time": "2026-10-09T10:12:29", "percent_change": 0.0, "prev_day_close": 211.5}, {"option": "RH281215C00350000", "bid": 14.5, "bid_size": 40.0, "ask": 21.0, "ask_size": 113.0, "iv": 0.6337, "open_interest": 292.0, "volume": 0.0, "delta": 0.3303, "gamma": 0.0029, "vega": 0.7186, "theta": -0.0272, "rho": 0.5697, "theo": 17.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-10-30T11:35:59", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "RH281215P00350000", "bid": 211.6, "bid_size": 21.0, "ask": 218.0, "ask_size": 3.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": -0.8411, "gamma": 0.0051, "vega": 0.4002, "theta": -0.023, "rho": -1.179, "theo": 215.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 221.44, "last_trade_time": "2026-09-17T09:54:37", "percent_change": 0.0, "prev_day_close": 220.5}, {"option": "RH290119C00060000", "bid": 88.0, "bid_size": 53.0, "ask": 96.0, "ask_size": 54.0, "iv": 0.7167, "open_interest": 2.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.001, "vega": 0.3002, "theta": -0.0019, "rho": 0.7549, "theo": 91.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.2, "last_trade_time": "2026-11-06T14:43:08", "percent_change": 0.0, "prev_day_close": 85.7999992370606}, {"option": "RH290119P00060000", "bid": 8.2, "bid_size": 32.0, "ask": 9.4, "ask_size": 32.0, "iv": 0.7106, "open_interest": 579.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0011, "vega": 0.3091, "theta": -0.0131, "rho": -0.3712, "theo": 8.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.19, "last_trade_time": "2026-11-06T15:57:29", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "RH290119C00065000", "bid": 85.0, "bid_size": 97.0, "ask": 94.0, "ask_size": 137.0, "iv": 0.7253, "open_interest": 103.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0011, "vega": 0.3319, "theta": -0.0036, "rho": 0.7853, "theo": 89.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.28, "last_trade_time": "2026-09-30T13:22:25", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "RH290119P00065000", "bid": 9.7, "bid_size": 25.0, "ask": 11.0, "ask_size": 34.0, "iv": 0.705, "open_interest": 382.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0012, "vega": 0.3412, "theta": -0.0144, "rho": -0.4258, "theo": 10.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-06T15:32:55", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "RH290119C00070000", "bid": 82.0, "bid_size": 53.0, "ask": 91.0, "ask_size": 53.0, "iv": 0.7154, "open_interest": 2.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0012, "vega": 0.3629, "theta": -0.0053, "rho": 0.8123, "theo": 86.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.84, "last_trade_time": "2026-10-01T11:51:44", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "RH290119P00070000", "bid": 11.0, "bid_size": 61.0, "ask": 13.3, "ask_size": 42.0, "iv": 0.7034, "open_interest": 398.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0013, "vega": 0.3735, "theta": -0.0156, "rho": -0.4822, "theo": 12.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-11-05T10:18:17", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "RH290119C00075000", "bid": 79.0, "bid_size": 53.0, "ask": 88.0, "ask_size": 53.0, "iv": 0.7039, "open_interest": 0.0, "volume": 0.0, "delta": 0.8891, "gamma": 0.0014, "vega": 0.3932, "theta": -0.0069, "rho": 0.8355, "theo": 83.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "RH290119P00075000", "bid": 12.9, "bid_size": 38.0, "ask": 14.6, "ask_size": 18.0, "iv": 0.694, "open_interest": 875.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0015, "vega": 0.4048, "theta": -0.0168, "rho": -0.5395, "theo": 14.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-11-04T09:58:44", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "RH290119C00080000", "bid": 76.5, "bid_size": 52.0, "ask": 85.1, "ask_size": 53.0, "iv": 0.6985, "open_interest": 1.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.0015, "vega": 0.4223, "theta": -0.0084, "rho": 0.8564, "theo": 80.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-10-21T10:49:18", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "RH290119P00080000", "bid": 14.8, "bid_size": 35.0, "ask": 21.0, "ask_size": 124.0, "iv": 0.7416, "open_interest": 130.0, "volume": 0.0, "delta": -0.133, "gamma": 0.0016, "vega": 0.4347, "theta": -0.018, "rho": -0.5983, "theo": 16.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.59, "last_trade_time": "2026-11-06T15:07:14", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "RH290119C00085000", "bid": 76.0, "bid_size": 33.0, "ask": 83.0, "ask_size": 53.0, "iv": 0.7225, "open_interest": 0.0, "volume": 0.0, "delta": 0.8644, "gamma": 0.0016, "vega": 0.4503, "theta": -0.0099, "rho": 0.8745, "theo": 78.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "RH290119P00085000", "bid": 14.0, "bid_size": 104.0, "ask": 20.3, "ask_size": 52.0, "iv": 0.6753, "open_interest": 321.0, "volume": 0.0, "delta": -0.1465, "gamma": 0.0017, "vega": 0.4638, "theta": -0.0191, "rho": -0.6576, "theo": 18.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.84, "last_trade_time": "2026-11-03T13:00:05", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "RH290119C00090000", "bid": 73.0, "bid_size": 61.0, "ask": 81.0, "ask_size": 73.0, "iv": 0.7165, "open_interest": 0.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.0017, "vega": 0.4775, "theta": -0.0113, "rho": 0.8895, "theo": 75.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "RH290119P00090000", "bid": 18.6, "bid_size": 51.0, "ask": 20.9, "ask_size": 40.0, "iv": 0.6824, "open_interest": 70.0, "volume": 0.0, "delta": -0.1602, "gamma": 0.0018, "vega": 0.4918, "theta": -0.0201, "rho": -0.7171, "theo": 20.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-11-04T09:30:10", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "RH290119C00095000", "bid": 71.0, "bid_size": 55.0, "ask": 77.0, "ask_size": 74.0, "iv": 0.6994, "open_interest": 2.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.0018, "vega": 0.5032, "theta": -0.0126, "rho": 0.9026, "theo": 73.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.37, "last_trade_time": "2026-10-07T09:30:07", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "RH290119P00095000", "bid": 20.6, "bid_size": 83.0, "ask": 23.2, "ask_size": 49.0, "iv": 0.6778, "open_interest": 407.0, "volume": 4.0, "delta": -0.1743, "gamma": 0.0019, "vega": 0.518, "theta": -0.0211, "rho": -0.7773, "theo": 22.5156, "change": 0.65, "open": 23.1, "high": 23.7, "low": 23.1, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-11-09T09:30:11", "percent_change": 2.81996, "prev_day_close": 23.0499992370605}, {"option": "RH290119C00100000", "bid": 68.0, "bid_size": 64.0, "ask": 76.0, "ask_size": 75.0, "iv": 0.7011, "open_interest": 8.0, "volume": 0.0, "delta": 0.8265, "gamma": 0.0018, "vega": 0.5277, "theta": -0.0139, "rho": 0.9141, "theo": 71.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.1, "last_trade_time": "2026-10-30T09:30:11", "percent_change": 0.0, "prev_day_close": 66.6499996185303}, {"option": "RH290119P00100000", "bid": 23.2, "bid_size": 48.0, "ask": 26.1, "ask_size": 69.0, "iv": 0.6832, "open_interest": 280.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.002, "vega": 0.5429, "theta": -0.022, "rho": -0.8361, "theo": 24.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.62, "last_trade_time": "2026-11-04T09:30:15", "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "RH290119C00105000", "bid": 66.0, "bid_size": 60.0, "ask": 73.4, "ask_size": 82.0, "iv": 0.6956, "open_interest": 1.0, "volume": 0.0, "delta": 0.8138, "gamma": 0.0019, "vega": 0.5512, "theta": -0.0151, "rho": 0.923, "theo": 69.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.0, "last_trade_time": "2026-10-14T10:24:14", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "RH290119P00105000", "bid": 25.7, "bid_size": 41.0, "ask": 29.3, "ask_size": 101.0, "iv": 0.6878, "open_interest": 200.0, "volume": 0.0, "delta": -0.2025, "gamma": 0.0022, "vega": 0.5665, "theta": -0.0229, "rho": -0.8968, "theo": 27.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.92, "last_trade_time": "2026-11-04T09:35:11", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "RH290119C00110000", "bid": 64.0, "bid_size": 61.0, "ask": 70.6, "ask_size": 74.0, "iv": 0.6874, "open_interest": 3.0, "volume": 0.0, "delta": 0.801, "gamma": 0.002, "vega": 0.5735, "theta": -0.0162, "rho": 0.9298, "theo": 66.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.62, "last_trade_time": "2026-10-07T09:30:07", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "RH290119P00110000", "bid": 28.0, "bid_size": 57.0, "ask": 30.5, "ask_size": 37.0, "iv": 0.672, "open_interest": 248.0, "volume": 10.0, "delta": -0.2168, "gamma": 0.0023, "vega": 0.5892, "theta": -0.0237, "rho": -0.9555, "theo": 29.8481, "change": -2.25, "open": 29.7, "high": 29.7, "low": 29.7, "tick": "no_change", "last_trade_price": 29.7, "last_trade_time": "2026-11-09T09:59:58", "percent_change": -7.04225, "prev_day_close": 31.9499998092651}, {"option": "RH290119C00115000", "bid": 62.0, "bid_size": 101.0, "ask": 67.9, "ask_size": 136.0, "iv": 0.6794, "open_interest": 45.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.0021, "vega": 0.5944, "theta": -0.0173, "rho": 0.9356, "theo": 64.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-10-21T10:44:48", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "RH290119P00115000", "bid": 30.7, "bid_size": 45.0, "ask": 34.6, "ask_size": 97.0, "iv": 0.6828, "open_interest": 301.0, "volume": 0.0, "delta": -0.2311, "gamma": 0.0024, "vega": 0.6101, "theta": -0.0245, "rho": -1.0144, "theo": 32.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.68, "last_trade_time": "2026-11-05T15:41:39", "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "RH290119C00120000", "bid": 60.0, "bid_size": 32.0, "ask": 67.0, "ask_size": 49.0, "iv": 0.6853, "open_interest": 2.0, "volume": 0.0, "delta": 0.7755, "gamma": 0.0022, "vega": 0.6141, "theta": -0.0183, "rho": 0.9403, "theo": 63.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.42, "last_trade_time": "2026-11-03T15:55:04", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "RH290119P00120000", "bid": 33.0, "bid_size": 34.0, "ask": 37.0, "ask_size": 55.0, "iv": 0.675, "open_interest": 812.0, "volume": 0.0, "delta": -0.2455, "gamma": 0.0025, "vega": 0.6296, "theta": -0.0252, "rho": -1.0699, "theo": 35.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.3, "last_trade_time": "2026-11-05T09:45:41", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "RH290119C00125000", "bid": 58.0, "bid_size": 38.0, "ask": 65.0, "ask_size": 50.0, "iv": 0.681, "open_interest": 3.0, "volume": 0.0, "delta": 0.7628, "gamma": 0.0023, "vega": 0.6328, "theta": -0.0192, "rho": 0.943, "theo": 61.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-11-05T14:18:39", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "RH290119P00125000", "bid": 35.7, "bid_size": 43.0, "ask": 41.9, "ask_size": 55.0, "iv": 0.6887, "open_interest": 260.0, "volume": 0.0, "delta": -0.2599, "gamma": 0.0026, "vega": 0.6479, "theta": -0.0258, "rho": -1.1268, "theo": 37.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.9, "last_trade_time": "2026-10-27T09:51:07", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "RH290119C00130000", "bid": 56.0, "bid_size": 36.0, "ask": 63.0, "ask_size": 47.0, "iv": 0.676, "open_interest": 8.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.0023, "vega": 0.6503, "theta": -0.0201, "rho": 0.944, "theo": 59.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.55, "last_trade_time": "2026-11-05T15:29:46", "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "RH290119P00130000", "bid": 36.4, "bid_size": 72.0, "ask": 45.0, "ask_size": 54.0, "iv": 0.672, "open_interest": 76.0, "volume": 0.0, "delta": -0.2744, "gamma": 0.0027, "vega": 0.665, "theta": -0.0264, "rho": -1.1818, "theo": 40.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.82, "last_trade_time": "2026-10-21T15:44:56", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "RH290119C00135000", "bid": 54.4, "bid_size": 36.0, "ask": 62.0, "ask_size": 55.0, "iv": 0.6807, "open_interest": 3.0, "volume": 0.0, "delta": 0.7377, "gamma": 0.0024, "vega": 0.6667, "theta": -0.021, "rho": 0.9442, "theo": 57.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.55, "last_trade_time": "2026-11-05T12:06:22", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "RH290119P00135000", "bid": 40.0, "bid_size": 46.0, "ask": 47.0, "ask_size": 47.0, "iv": 0.6682, "open_interest": 23.0, "volume": 0.0, "delta": -0.2888, "gamma": 0.0028, "vega": 0.6804, "theta": -0.027, "rho": -1.2329, "theo": 43.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.21, "last_trade_time": "2026-10-21T13:04:12", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "RH290119C00140000", "bid": 52.9, "bid_size": 39.0, "ask": 58.8, "ask_size": 46.0, "iv": 0.6689, "open_interest": 15.0, "volume": 0.0, "delta": 0.7253, "gamma": 0.0025, "vega": 0.6819, "theta": -0.0217, "rho": 0.944, "theo": 55.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.46, "last_trade_time": "2026-10-23T15:36:52", "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "RH290119P00140000", "bid": 43.4, "bid_size": 30.0, "ask": 50.0, "ask_size": 31.0, "iv": 0.6693, "open_interest": 0.0, "volume": 0.0, "delta": -0.3032, "gamma": 0.0029, "vega": 0.6946, "theta": -0.0275, "rho": -1.2876, "theo": 46.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.93, "last_trade_time": "2026-09-24T10:44:12", "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "RH290119C00145000", "bid": 51.0, "bid_size": 36.0, "ask": 58.0, "ask_size": 49.0, "iv": 0.6711, "open_interest": 2.0, "volume": 0.0, "delta": 0.713, "gamma": 0.0025, "vega": 0.6961, "theta": -0.0225, "rho": 0.9428, "theo": 54.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-09-24T09:34:21", "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "RH290119P00145000", "bid": 46.0, "bid_size": 29.0, "ask": 53.0, "ask_size": 32.0, "iv": 0.6637, "open_interest": 17.0, "volume": 0.0, "delta": -0.3175, "gamma": 0.003, "vega": 0.7075, "theta": -0.028, "rho": -1.3372, "theo": 49.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.21, "last_trade_time": "2026-09-23T15:52:06", "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "RH290119C00150000", "bid": 49.0, "bid_size": 50.0, "ask": 56.8, "ask_size": 53.0, "iv": 0.6689, "open_interest": 8.0, "volume": 0.0, "delta": 0.7008, "gamma": 0.0026, "vega": 0.7093, "theta": -0.0231, "rho": 0.9402, "theo": 52.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-11-02T09:58:10", "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "RH290119P00150000", "bid": 50.0, "bid_size": 29.0, "ask": 57.0, "ask_size": 35.0, "iv": 0.6741, "open_interest": 3.0, "volume": 0.0, "delta": -0.3318, "gamma": 0.003, "vega": 0.7192, "theta": -0.0284, "rho": -1.3861, "theo": 52.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.7, "last_trade_time": "2026-10-21T15:26:21", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "RH290119C00155000", "bid": 48.0, "bid_size": 47.0, "ask": 54.1, "ask_size": 52.0, "iv": 0.6626, "open_interest": 1.0, "volume": 0.0, "delta": 0.6888, "gamma": 0.0026, "vega": 0.7215, "theta": -0.0238, "rho": 0.9364, "theo": 51.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-09-30T13:07:57", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "RH290119P00155000", "bid": 53.0, "bid_size": 29.0, "ask": 60.0, "ask_size": 33.0, "iv": 0.6696, "open_interest": 0.0, "volume": 0.0, "delta": -0.3461, "gamma": 0.0031, "vega": 0.7294, "theta": -0.0288, "rho": -1.4346, "theo": 56.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "RH290119C00160000", "bid": 46.0, "bid_size": 47.0, "ask": 54.0, "ask_size": 52.0, "iv": 0.6667, "open_interest": 12.0, "volume": 0.0, "delta": 0.6769, "gamma": 0.0027, "vega": 0.7327, "theta": -0.0244, "rho": 0.9322, "theo": 49.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.85, "last_trade_time": "2026-11-05T15:19:33", "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "RH290119P00160000", "bid": 54.0, "bid_size": 30.0, "ask": 63.1, "ask_size": 35.0, "iv": 0.6515, "open_interest": 0.0, "volume": 0.0, "delta": -0.3603, "gamma": 0.0032, "vega": 0.7388, "theta": -0.0291, "rho": -1.4777, "theo": 59.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5499992370606}, {"option": "RH290119C00165000", "bid": 45.0, "bid_size": 49.0, "ask": 51.2, "ask_size": 53.0, "iv": 0.6586, "open_interest": 1.0, "volume": 0.0, "delta": 0.6652, "gamma": 0.0027, "vega": 0.7431, "theta": -0.0249, "rho": 0.9278, "theo": 48.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.61, "last_trade_time": "2026-10-28T15:21:02", "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "RH290119P00165000", "bid": 60.0, "bid_size": 21.0, "ask": 66.0, "ask_size": 26.0, "iv": 0.6652, "open_interest": 1.0, "volume": 0.0, "delta": -0.3744, "gamma": 0.0033, "vega": 0.7468, "theta": -0.0294, "rho": -1.5216, "theo": 62.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-09-16T10:18:04", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "RH290119C00170000", "bid": 43.9, "bid_size": 38.0, "ask": 49.5, "ask_size": 44.0, "iv": 0.6567, "open_interest": 13.0, "volume": 0.0, "delta": 0.6536, "gamma": 0.0028, "vega": 0.7525, "theta": -0.0254, "rho": 0.923, "theo": 47.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-11-03T10:11:37", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "RH290119P00170000", "bid": 63.0, "bid_size": 29.0, "ask": 70.0, "ask_size": 32.0, "iv": 0.6652, "open_interest": 0.0, "volume": 0.0, "delta": -0.3885, "gamma": 0.0034, "vega": 0.7536, "theta": -0.0296, "rho": -1.5652, "theo": 66.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "RH290119C00175000", "bid": 41.7, "bid_size": 62.0, "ask": 50.0, "ask_size": 106.0, "iv": 0.6615, "open_interest": 52.0, "volume": 0.0, "delta": 0.6421, "gamma": 0.0028, "vega": 0.7612, "theta": -0.0258, "rho": 0.9174, "theo": 45.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.07, "last_trade_time": "2026-10-28T10:43:25", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "RH290119P00175000", "bid": 67.0, "bid_size": 21.0, "ask": 73.0, "ask_size": 32.0, "iv": 0.6645, "open_interest": 0.0, "volume": 0.0, "delta": -0.4024, "gamma": 0.0034, "vega": 0.759, "theta": -0.0298, "rho": -1.6053, "theo": 69.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4500007629394}, {"option": "RH290119C00180000", "bid": 40.3, "bid_size": 96.0, "ask": 47.2, "ask_size": 114.0, "iv": 0.6494, "open_interest": 240.0, "volume": 0.0, "delta": 0.6308, "gamma": 0.0028, "vega": 0.7689, "theta": -0.0262, "rho": 0.9109, "theo": 44.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.31, "last_trade_time": "2026-11-04T10:54:34", "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "RH290119P00180000", "bid": 68.0, "bid_size": 41.0, "ask": 77.0, "ask_size": 36.0, "iv": 0.6502, "open_interest": 12.0, "volume": 0.0, "delta": -0.4163, "gamma": 0.0035, "vega": 0.7639, "theta": -0.03, "rho": -1.6368, "theo": 73.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.7, "last_trade_time": "2026-09-18T12:47:15", "percent_change": 0.0, "prev_day_close": 74.5999984741211}, {"option": "RH290119C00185000", "bid": 40.0, "bid_size": 49.0, "ask": 45.6, "ask_size": 36.0, "iv": 0.6517, "open_interest": 0.0, "volume": 0.0, "delta": 0.6197, "gamma": 0.0028, "vega": 0.7759, "theta": -0.0266, "rho": 0.9037, "theo": 43.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "RH290119P00185000", "bid": 74.1, "bid_size": 21.0, "ask": 80.0, "ask_size": 21.0, "iv": 0.6619, "open_interest": 2.0, "volume": 0.0, "delta": -0.4301, "gamma": 0.0036, "vega": 0.7668, "theta": -0.0302, "rho": -1.6758, "theo": 76.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.39, "last_trade_time": "2026-09-14T11:28:58", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "RH290119C00190000", "bid": 38.1, "bid_size": 51.0, "ask": 44.3, "ask_size": 49.0, "iv": 0.6453, "open_interest": 7.0, "volume": 0.0, "delta": 0.6087, "gamma": 0.0029, "vega": 0.7821, "theta": -0.027, "rho": 0.8964, "theo": 42.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.27, "last_trade_time": "2026-10-26T13:02:58", "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "RH290119P00190000", "bid": 77.7, "bid_size": 29.0, "ask": 84.0, "ask_size": 26.0, "iv": 0.6632, "open_interest": 14.0, "volume": 0.0, "delta": -0.4438, "gamma": 0.0036, "vega": 0.7698, "theta": -0.0303, "rho": -1.7051, "theo": 80.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.25, "last_trade_time": "2026-10-15T10:00:25", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "RH290119C00195000", "bid": 37.0, "bid_size": 51.0, "ask": 43.1, "ask_size": 48.0, "iv": 0.6441, "open_interest": 2.0, "volume": 0.0, "delta": 0.5979, "gamma": 0.0029, "vega": 0.7877, "theta": -0.0273, "rho": 0.8891, "theo": 40.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.1, "last_trade_time": "2026-10-21T14:59:19", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "RH290119P00195000", "bid": 81.1, "bid_size": 29.0, "ask": 87.0, "ask_size": 26.0, "iv": 0.6561, "open_interest": 1.0, "volume": 0.0, "delta": -0.4574, "gamma": 0.0037, "vega": 0.7711, "theta": -0.0304, "rho": -1.7359, "theo": 83.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.51, "last_trade_time": "2026-11-02T15:45:45", "percent_change": 0.0, "prev_day_close": 85.9500007629394}, {"option": "RH290119C00200000", "bid": 35.5, "bid_size": 75.0, "ask": 41.9, "ask_size": 85.0, "iv": 0.64, "open_interest": 118.0, "volume": 0.0, "delta": 0.5873, "gamma": 0.0029, "vega": 0.7926, "theta": -0.0276, "rho": 0.8818, "theo": 39.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.15, "last_trade_time": "2026-11-05T15:29:46", "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "RH290119P00200000", "bid": 84.4, "bid_size": 29.0, "ask": 91.1, "ask_size": 26.0, "iv": 0.655, "open_interest": 1.0, "volume": 0.0, "delta": -0.4709, "gamma": 0.0037, "vega": 0.7703, "theta": -0.0305, "rho": -1.7614, "theo": 87.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.25, "last_trade_time": "2026-09-15T13:23:47", "percent_change": 0.0, "prev_day_close": 88.9000015258789}, {"option": "RH290119C00210000", "bid": 34.0, "bid_size": 78.0, "ask": 42.0, "ask_size": 95.0, "iv": 0.6555, "open_interest": 0.0, "volume": 0.0, "delta": 0.5666, "gamma": 0.003, "vega": 0.8005, "theta": -0.028, "rho": 0.8658, "theo": 37.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "RH290119P00210000", "bid": 92.1, "bid_size": 45.0, "ask": 98.0, "ask_size": 53.0, "iv": 0.6496, "open_interest": 0.0, "volume": 0.0, "delta": -0.4976, "gamma": 0.0039, "vega": 0.7693, "theta": -0.0305, "rho": -1.8061, "theo": 95.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.2000007629394}, {"option": "RH290119C00220000", "bid": 32.0, "bid_size": 77.0, "ask": 38.6, "ask_size": 93.0, "iv": 0.6445, "open_interest": 2.0, "volume": 1.0, "delta": 0.5465, "gamma": 0.003, "vega": 0.8058, "theta": -0.0284, "rho": 0.8478, "theo": 35.6792, "change": 0.5, "open": 33.5, "high": 33.5, "low": 33.5, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-11-09T11:20:56", "percent_change": 1.51515, "prev_day_close": 33.0}, {"option": "RH290119P00220000", "bid": 98.0, "bid_size": 62.0, "ask": 106.0, "ask_size": 63.0, "iv": 0.6374, "open_interest": 0.0, "volume": 0.0, "delta": -0.5239, "gamma": 0.004, "vega": 0.7628, "theta": -0.0306, "rho": -1.8493, "theo": 102.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.049999237061}], "symbol": "RH", "security_type": "stock", "exchange_id": 3, "current_price": 136.75, "price_change": 5.65, "price_change_percent": 4.3143, "bid": 134.05, "ask": 139.34, "bid_size": 1000, "ask_size": 200, "open": 132.39, "high": 139.21, "low": 130.99, "close": 136.61, "prev_day_close": 130.96, "volume": 802985, "iv30": 71.942, "iv30_change": 0.303, "iv30_change_percent": 0.423, "seqno": 10412178536, "last_trade_time": "2026-11-09T15:59:56", "tick": "up"}, "symbol": "RH"}