{"timestamp": "2026-11-10 00:54:58", "data": {"options": [{"option": "RHI261120C00020000", "bid": 20.9, "bid_size": 20.0, "ask": 22.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 22.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "RHI261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 24.0, "iv": 2.6286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RHI261120C00022500", "bid": 18.5, "bid_size": 16.0, "ask": 20.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 19.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "RHI261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 40.0, "iv": 1.5408, "open_interest": 48.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T12:46:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RHI261120C00025000", "bid": 15.9, "bid_size": 19.0, "ask": 17.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 17.275, "change": 0.0, "open": 0.0, "high": 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": "RHI261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 22.0, "iv": 1.9362, "open_interest": 21.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T12:25:21", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RHI261120C00030000", "bid": 10.9, "bid_size": 30.0, "ask": 12.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0036, "vega": 0.0007, "theta": -0.0043, "rho": 0.0011, "theo": 12.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "RHI261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 18.0, "iv": 1.0491, "open_interest": 110.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0034, "vega": 0.0016, "theta": -0.0051, "rho": -0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T14:26:40", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RHI261120C00035000", "bid": 6.2, "bid_size": 63.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 88.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0199, "vega": 0.0063, "theta": -0.0188, "rho": 0.0052, "theo": 7.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.64, "last_trade_time": "2026-10-29T13:28:23", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "RHI261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.6331, "open_interest": 512.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0192, "vega": 0.0068, "theta": -0.0188, "rho": -0.0007, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T14:26:46", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "RHI261120C00040000", "bid": 2.25, "bid_size": 185.0, "ask": 3.2, "ask_size": 25.0, "iv": 0.4597, "open_interest": 247.0, "volume": 1.0, "delta": 0.7469, "gamma": 0.0866, "vega": 0.0234, "theta": -0.0544, "rho": 0.0074, "theo": 2.8261, "change": -0.385, "open": 2.64, "high": 2.64, "low": 2.64, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-09T13:23:02", "percent_change": -12.7273, "prev_day_close": 3.02499997615814}, {"option": "RHI261120P00040000", "bid": 0.6, "bid_size": 11.0, "ask": 1.2, "ask_size": 20.0, "iv": 0.6329, "open_interest": 684.0, "volume": 18.0, "delta": -0.2535, "gamma": 0.086, "vega": 0.0235, "theta": -0.0543, "rho": -0.004, "theo": 0.5852, "change": 0.05, "open": 1.0, "high": 1.0, "low": 0.87, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:30:28", "percent_change": 5.88235, "prev_day_close": 0.849999994039536}, {"option": "RHI261120C00045000", "bid": 0.35, "bid_size": 63.0, "ask": 0.85, "ask_size": 48.0, "iv": 0.5363, "open_interest": 115.0, "volume": 2.0, "delta": 0.2356, "gamma": 0.0878, "vega": 0.0226, "theta": -0.049, "rho": 0.003, "theo": 0.458, "change": -0.15, "open": 0.7, "high": 0.7, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:48:00", "percent_change": -23.0769, "prev_day_close": 0.650000005960464}, {"option": "RHI261120P00045000", "bid": 3.1, "bid_size": 14.0, "ask": 3.9, "ask_size": 66.0, "iv": 0.5939, "open_interest": 179.0, "volume": 15.0, "delta": -0.7626, "gamma": 0.0875, "vega": 0.0226, "theta": -0.0485, "rho": -0.0126, "theo": 3.2173, "change": 0.3, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T10:38:36", "percent_change": 8.10811, "prev_day_close": 3.70000004768372}, {"option": "RHI261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 220.0, "iv": 0.7505, "open_interest": 420.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0236, "vega": 0.0072, "theta": -0.0171, "rho": 0.0006, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T14:26:46", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "RHI261120P00050000", "bid": 7.7, "bid_size": 5.0, "ask": 8.4, "ask_size": 57.0, "iv": 0.7669, "open_interest": 12.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0236, "vega": 0.0072, "theta": -0.0161, "rho": -0.0171, "theo": 7.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T15:35:43", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "RHI261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 58.0, "iv": 0.7528, "open_interest": 479.0, "volume": 1.0, "delta": 0.0127, "gamma": 0.0067, "vega": 0.0024, "theta": -0.0063, "rho": 0.0002, "theo": 0.0197, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:31:28", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "RHI261120P00055000", "bid": 12.4, "bid_size": 42.0, "ask": 14.2, "ask_size": 51.0, "iv": 1.2441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0067, "vega": 0.0024, "theta": -0.0048, "rho": -0.019, "theo": 12.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.94, "last_trade_time": "2026-11-03T10:11:13", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "RHI261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 79.0, "iv": 1.2845, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0024, "vega": 0.001, "theta": -0.0028, "rho": 0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RHI261120P00060000", "bid": 16.7, "bid_size": 28.0, "ask": 19.2, "ask_size": 44.0, "iv": 1.2173, "open_interest": 1.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0025, "vega": 0.001, "theta": -0.0008, "rho": -0.0188, "theo": 17.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.25, "last_trade_time": "2026-11-03T10:14:16", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "RHI261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 45.0, "iv": 1.5, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.001, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RHI261120P00065000", "bid": 22.2, "bid_size": 16.0, "ask": 24.2, "ask_size": 22.0, "iv": 1.6808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0012, "vega": 0.0005, "theta": 0.0, "rho": -0.0155, "theo": 22.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "RHI261218C00012500", "bid": 28.4, "bid_size": 8.0, "ask": 31.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 29.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.6, "last_trade_time": "2026-08-24T15:35:34", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "RHI261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 50.0, "iv": 2.1582, "open_interest": 355.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0007, "vega": 0.002, "theta": -0.004, "rho": -0.0003, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:44:46", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RHI261218C00015000", "bid": 25.9, "bid_size": 9.0, "ask": 28.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 27.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-08-24T15:35:34", "percent_change": 0.0, "prev_day_close": 26.9500007629395}, {"option": "RHI261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 97.0, "iv": 1.8526, "open_interest": 81.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0011, "vega": 0.003, "theta": -0.0054, "rho": -0.0004, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-05T14:53:20", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RHI261218C00017500", "bid": 23.4, "bid_size": 9.0, "ask": 26.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 24.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.18, "last_trade_time": "2026-08-26T11:41:06", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "RHI261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 69.0, "iv": 1.4652, "open_interest": 85.0, "volume": 8.0, "delta": -0.0124, "gamma": 0.0018, "vega": 0.0044, "theta": -0.007, "rho": -0.0007, "theo": 0.0851, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:22:27", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "RHI261218C00020000", "bid": 20.9, "bid_size": 10.0, "ask": 23.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0012, "vega": 0.0006, "theta": -0.0023, "rho": 0.0009, "theo": 22.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-09-08T11:36:44", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "RHI261218P00020000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.1878, "open_interest": 1191.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0028, "vega": 0.0061, "theta": -0.0089, "rho": -0.001, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T12:36:36", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "RHI261218C00022500", "bid": 18.4, "bid_size": 10.0, "ask": 20.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0028, "vega": 0.0014, "theta": -0.0062, "rho": 0.002, "theo": 19.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-08-24T15:35:34", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "RHI261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 98.0, "iv": 1.204, "open_interest": 720.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0042, "vega": 0.0084, "theta": -0.0111, "rho": -0.0014, "theo": 0.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T14:43:46", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RHI261218C00025000", "bid": 15.9, "bid_size": 6.0, "ask": 18.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.005, "vega": 0.0038, "theta": -0.0086, "rho": 0.0045, "theo": 17.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-11-02T15:30:00", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "RHI261218P00025000", "bid": 0.05, "bid_size": 49.0, "ask": 0.55, "ask_size": 79.0, "iv": 1.0265, "open_interest": 257.0, "volume": 10.0, "delta": -0.0384, "gamma": 0.0063, "vega": 0.0114, "theta": -0.0136, "rho": -0.002, "theo": 0.2229, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:29:05", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "RHI261218C00030000", "bid": 10.9, "bid_size": 214.0, "ask": 13.0, "ask_size": 111.0, "iv": 0.0, "open_interest": 344.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0126, "vega": 0.012, "theta": -0.0166, "rho": 0.0095, "theo": 12.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.87, "last_trade_time": "2026-10-26T12:08:02", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "RHI261218P00030000", "bid": 0.15, "bid_size": 10.0, "ask": 0.6, "ask_size": 27.0, "iv": 0.7556, "open_interest": 150.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0139, "vega": 0.0202, "theta": -0.0199, "rho": -0.0042, "theo": 0.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-03T15:50:06", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "RHI261218C00035000", "bid": 7.2, "bid_size": 81.0, "ask": 7.8, "ask_size": 27.0, "iv": 0.5482, "open_interest": 342.0, "volume": 0.0, "delta": 0.8693, "gamma": 0.0314, "vega": 0.0269, "theta": -0.0283, "rho": 0.0146, "theo": 7.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-29T13:28:23", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "RHI261218P00035000", "bid": 0.45, "bid_size": 13.0, "ask": 1.1, "ask_size": 39.0, "iv": 0.5995, "open_interest": 118.0, "volume": 0.0, "delta": -0.1713, "gamma": 0.0298, "vega": 0.0346, "theta": -0.0274, "rho": -0.0089, "theo": 0.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T12:42:28", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "RHI261218C00040000", "bid": 2.95, "bid_size": 206.0, "ask": 3.9, "ask_size": 33.0, "iv": 0.4632, "open_interest": 601.0, "volume": 0.0, "delta": 0.6519, "gamma": 0.0609, "vega": 0.0484, "theta": -0.0376, "rho": 0.0171, "theo": 3.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T12:54:17", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "RHI261218P00040000", "bid": 1.7, "bid_size": 11.0, "ask": 2.5, "ask_size": 36.0, "iv": 0.5321, "open_interest": 246.0, "volume": 9.0, "delta": -0.3737, "gamma": 0.0542, "vega": 0.0514, "theta": -0.0335, "rho": -0.0196, "theo": 1.9765, "change": 0.15, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T10:53:41", "percent_change": 7.69231, "prev_day_close": 1.95000004768372}, {"option": "RHI261218C00045000", "bid": 0.8, "bid_size": 230.0, "ask": 1.8, "ask_size": 123.0, "iv": 0.4729, "open_interest": 2605.0, "volume": 0.0, "delta": 0.3475, "gamma": 0.056, "vega": 0.05, "theta": -0.0331, "rho": 0.0124, "theo": 1.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T15:12:16", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "RHI261218P00045000", "bid": 4.3, "bid_size": 19.0, "ask": 5.5, "ask_size": 80.0, "iv": 0.5135, "open_interest": 135.0, "volume": 0.0, "delta": -0.6507, "gamma": 0.0536, "vega": 0.0499, "theta": -0.0314, "rho": -0.0357, "theo": 4.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "RHI261218C00050000", "bid": 0.05, "bid_size": 203.0, "ask": 0.75, "ask_size": 192.0, "iv": 0.482, "open_interest": 294.0, "volume": 0.0, "delta": 0.1855, "gamma": 0.0345, "vega": 0.0364, "theta": -0.0264, "rho": 0.0072, "theo": 0.7109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:13:26", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "RHI261218P00050000", "bid": 8.1, "bid_size": 28.0, "ask": 9.8, "ask_size": 47.0, "iv": 0.5271, "open_interest": 12.0, "volume": 0.0, "delta": -0.8082, "gamma": 0.0342, "vega": 0.0363, "theta": -0.0254, "rho": -0.0456, "theo": 9.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-10-23T15:51:10", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "RHI261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 95.0, "iv": 0.6018, "open_interest": 728.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.0217, "vega": 0.0265, "theta": -0.0217, "rho": 0.0045, "theo": 0.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T12:19:16", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "RHI261218P00055000", "bid": 12.5, "bid_size": 26.0, "ask": 14.9, "ask_size": 27.0, "iv": 0.6082, "open_interest": 5.0, "volume": 0.0, "delta": -0.8784, "gamma": 0.0218, "vega": 0.0265, "theta": -0.0205, "rho": -0.0483, "theo": 13.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.78, "last_trade_time": "2026-04-22T13:28:13", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "RHI261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 87.0, "iv": 0.7216, "open_interest": 72.0, "volume": 0.0, "delta": 0.08, "gamma": 0.0148, "vega": 0.0202, "theta": -0.0185, "rho": 0.0032, "theo": 0.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-27T13:49:57", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RHI261218P00060000", "bid": 17.9, "bid_size": 15.0, "ask": 19.9, "ask_size": 21.0, "iv": 0.8347, "open_interest": 0.0, "volume": 0.0, "delta": -0.9141, "gamma": 0.0149, "vega": 0.0203, "theta": -0.0169, "rho": -0.0483, "theo": 18.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "RHI261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 44.0, "iv": 0.8222, "open_interest": 0.0, "volume": 0.0, "delta": 0.0599, "gamma": 0.0107, "vega": 0.0162, "theta": -0.0162, "rho": 0.0024, "theo": 0.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RHI261218P00065000", "bid": 22.6, "bid_size": 18.0, "ask": 24.9, "ask_size": 23.0, "iv": 0.9008, "open_interest": 1.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.0109, "vega": 0.0162, "theta": -0.0142, "rho": -0.0477, "theo": 23.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.17, "last_trade_time": "2026-10-27T15:54:25", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "RHI270319C00017500", "bid": 23.2, "bid_size": 10.0, "ask": 26.7, "ask_size": 8.0, "iv": 1.1079, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0051, "theo": 24.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.08, "last_trade_time": "2026-07-16T13:30:46", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "RHI270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 29.0, "iv": 0.8749, "open_interest": 5.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0023, "vega": 0.0106, "theta": -0.003, "rho": -0.0029, "theo": 0.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-14T10:01:50", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RHI270319C00020000", "bid": 20.8, "bid_size": 10.0, "ask": 23.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.001, "vega": 0.0014, "theta": 0.0, "rho": 0.0092, "theo": 22.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.52, "last_trade_time": "2026-08-21T12:47:33", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "RHI270319P00020000", "bid": 0.05, "bid_size": 42.0, "ask": 0.8, "ask_size": 83.0, "iv": 0.8291, "open_interest": 9.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0037, "vega": 0.016, "theta": -0.0043, "rho": -0.0048, "theo": 0.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T15:58:24", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "RHI270319C00022500", "bid": 18.3, "bid_size": 9.0, "ask": 21.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0034, "vega": 0.0047, "theta": -0.001, "rho": 0.0137, "theo": 19.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.86, "last_trade_time": "2026-08-11T15:07:36", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "RHI270319P00022500", "bid": 0.15, "bid_size": 37.0, "ask": 0.5, "ask_size": 40.0, "iv": 0.6708, "open_interest": 16.0, "volume": 1.0, "delta": -0.0444, "gamma": 0.0056, "vega": 0.0231, "theta": -0.0059, "rho": -0.0074, "theo": 0.3511, "change": 0.05, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:27:44", "percent_change": 11.1111, "prev_day_close": 0.450000012293458}, {"option": "RHI270319C00025000", "bid": 16.0, "bid_size": 43.0, "ask": 17.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0078, "vega": 0.0123, "theta": -0.0055, "rho": 0.0214, "theo": 17.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-09-21T15:11:04", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "RHI270319P00025000", "bid": 0.1, "bid_size": 84.0, "ask": 1.0, "ask_size": 85.0, "iv": 0.6512, "open_interest": 24.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0081, "vega": 0.0318, "theta": -0.0078, "rho": -0.0111, "theo": 0.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-26T11:28:16", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "RHI270319C00030000", "bid": 11.9, "bid_size": 138.0, "ask": 13.2, "ask_size": 42.0, "iv": 0.5152, "open_interest": 96.0, "volume": 2.0, "delta": 0.8873, "gamma": 0.0172, "vega": 0.0457, "theta": -0.0125, "rho": 0.0578, "theo": 12.8332, "change": -0.9, "open": 11.9, "high": 11.9, "low": 11.9, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-11-09T12:43:02", "percent_change": -7.03125, "prev_day_close": 12.7999997138977}, {"option": "RHI270319P00030000", "bid": 0.65, "bid_size": 101.0, "ask": 1.55, "ask_size": 84.0, "iv": 0.5759, "open_interest": 338.0, "volume": 0.0, "delta": -0.1364, "gamma": 0.0151, "vega": 0.0537, "theta": -0.012, "rho": -0.0228, "theo": 1.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T15:44:16", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "RHI270319C00035000", "bid": 7.9, "bid_size": 174.0, "ask": 9.7, "ask_size": 125.0, "iv": 0.5276, "open_interest": 193.0, "volume": 0.0, "delta": 0.767, "gamma": 0.0239, "vega": 0.0728, "theta": -0.0153, "rho": 0.0689, "theo": 8.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-10-27T13:28:38", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "RHI270319P00035000", "bid": 1.8, "bid_size": 101.0, "ask": 2.85, "ask_size": 109.0, "iv": 0.5451, "open_interest": 129.0, "volume": 0.0, "delta": -0.2463, "gamma": 0.0236, "vega": 0.0772, "theta": -0.0159, "rho": -0.0413, "theo": 2.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-10-30T13:23:06", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "RHI270319C00040000", "bid": 5.6, "bid_size": 31.0, "ask": 6.5, "ask_size": 191.0, "iv": 0.5421, "open_interest": 597.0, "volume": 2.0, "delta": 0.6187, "gamma": 0.0307, "vega": 0.0921, "theta": -0.0181, "rho": 0.0632, "theo": 5.7749, "change": -0.45, "open": 5.47, "high": 5.47, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T13:25:29", "percent_change": -7.69231, "prev_day_close": 5.84999990463257}, {"option": "RHI270319P00040000", "bid": 3.7, "bid_size": 85.0, "ask": 4.8, "ask_size": 96.0, "iv": 0.5178, "open_interest": 522.0, "volume": 0.0, "delta": -0.3919, "gamma": 0.0305, "vega": 0.0938, "theta": -0.0181, "rho": -0.0663, "theo": 4.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T12:04:36", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "RHI270319C00045000", "bid": 3.2, "bid_size": 125.0, "ask": 3.8, "ask_size": 33.0, "iv": 0.492, "open_interest": 128.0, "volume": 30.0, "delta": 0.4582, "gamma": 0.033, "vega": 0.0964, "theta": -0.0184, "rho": 0.0502, "theo": 3.5209, "change": 0.175, "open": 3.78, "high": 3.8, "low": 3.7, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T14:53:58", "percent_change": 4.82758, "prev_day_close": 3.62500011920929}, {"option": "RHI270319P00045000", "bid": 6.3, "bid_size": 43.0, "ask": 7.6, "ask_size": 70.0, "iv": 0.4955, "open_interest": 95.0, "volume": 0.0, "delta": -0.5484, "gamma": 0.0324, "vega": 0.0964, "theta": -0.0176, "rho": -0.0946, "theo": 6.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.04, "last_trade_time": "2026-10-30T13:23:06", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "RHI270319C00050000", "bid": 1.6, "bid_size": 154.0, "ask": 2.5, "ask_size": 137.0, "iv": 0.4848, "open_interest": 179.0, "volume": 0.0, "delta": 0.3162, "gamma": 0.0299, "vega": 0.0867, "theta": -0.0163, "rho": 0.0364, "theo": 2.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-05T12:30:47", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "RHI270319P00050000", "bid": 9.8, "bid_size": 35.0, "ask": 11.3, "ask_size": 68.0, "iv": 0.4968, "open_interest": 301.0, "volume": 0.0, "delta": -0.6863, "gamma": 0.0293, "vega": 0.086, "theta": -0.015, "rho": -0.122, "theo": 10.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.28, "last_trade_time": "2026-11-06T13:49:06", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "RHI270319C00055000", "bid": 0.7, "bid_size": 166.0, "ask": 1.6, "ask_size": 269.0, "iv": 0.4786, "open_interest": 33.0, "volume": 2.0, "delta": 0.211, "gamma": 0.0241, "vega": 0.0706, "theta": -0.0132, "rho": 0.0252, "theo": 1.2325, "change": -0.875, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T12:53:49", "percent_change": -61.4035, "prev_day_close": 1.42500001192093}, {"option": "RHI270319P00055000", "bid": 14.0, "bid_size": 18.0, "ask": 15.5, "ask_size": 58.0, "iv": 0.5138, "open_interest": 1.0, "volume": 0.0, "delta": -0.7887, "gamma": 0.0236, "vega": 0.0698, "theta": -0.0114, "rho": -0.1459, "theo": 14.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-08-14T11:59:49", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "RHI270319C00060000", "bid": 0.15, "bid_size": 167.0, "ask": 1.1, "ask_size": 252.0, "iv": 0.4741, "open_interest": 8.0, "volume": 0.0, "delta": 0.1404, "gamma": 0.0182, "vega": 0.0546, "theta": -0.0103, "rho": 0.0172, "theo": 0.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-17T12:13:43", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "RHI270319P00060000", "bid": 18.1, "bid_size": 61.0, "ask": 20.1, "ask_size": 55.0, "iv": 0.5078, "open_interest": 62.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.0179, "vega": 0.0536, "theta": -0.008, "rho": -0.1666, "theo": 19.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.58, "last_trade_time": "2026-08-17T12:23:05", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "RHI270319C00065000", "bid": 0.05, "bid_size": 22.0, "ask": 0.8, "ask_size": 78.0, "iv": 0.4966, "open_interest": 10.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0134, "vega": 0.0416, "theta": -0.008, "rho": 0.0118, "theo": 0.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-23T13:48:42", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "RHI270319P00065000", "bid": 22.8, "bid_size": 14.0, "ask": 24.9, "ask_size": 19.0, "iv": 0.5415, "open_interest": 2.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0132, "vega": 0.0406, "theta": -0.0051, "rho": -0.1841, "theo": 23.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-23T15:34:28", "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "RHI270617C00017500", "bid": 23.3, "bid_size": 8.0, "ask": 25.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0005, "vega": 0.0011, "theta": 0.0, "rho": 0.0069, "theo": 24.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.84, "last_trade_time": "2026-10-23T13:04:09", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "RHI270617P00017500", "bid": 0.05, "bid_size": 18.0, "ask": 0.9, "ask_size": 44.0, "iv": 0.7595, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0032, "vega": 0.0227, "theta": -0.0035, "rho": -0.0095, "theo": 0.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "RHI270617C00020000", "bid": 20.8, "bid_size": 8.0, "ask": 23.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0032, "vega": 0.0066, "theta": 0.0, "rho": 0.0165, "theo": 22.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "RHI270617P00020000", "bid": 0.1, "bid_size": 19.0, "ask": 1.05, "ask_size": 20.0, "iv": 0.6878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0048, "vega": 0.0318, "theta": -0.0046, "rho": -0.0144, "theo": 0.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "RHI270617C00022500", "bid": 18.4, "bid_size": 19.0, "ask": 20.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0072, "vega": 0.0189, "theta": -0.0028, "rho": 0.0326, "theo": 19.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "RHI270617P00022500", "bid": 0.15, "bid_size": 18.0, "ask": 1.25, "ask_size": 20.0, "iv": 0.6253, "open_interest": 0.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.0067, "vega": 0.0424, "theta": -0.0059, "rho": -0.0208, "theo": 0.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "RHI270617C00025000", "bid": 16.3, "bid_size": 20.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0101, "vega": 0.0439, "theta": -0.0051, "rho": 0.0733, "theo": 17.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "RHI270617P00025000", "bid": 0.6, "bid_size": 21.0, "ask": 1.5, "ask_size": 15.0, "iv": 0.6075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.0089, "vega": 0.0543, "theta": -0.0073, "rho": -0.0291, "theo": 1.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "RHI270617C00030000", "bid": 12.4, "bid_size": 43.0, "ask": 14.4, "ask_size": 35.0, "iv": 0.5497, "open_interest": 0.0, "volume": 0.0, "delta": 0.8462, "gamma": 0.0141, "vega": 0.0742, "theta": -0.0075, "rho": 0.0965, "theo": 13.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "RHI270617P00030000", "bid": 1.4, "bid_size": 74.0, "ask": 2.55, "ask_size": 50.0, "iv": 0.5629, "open_interest": 150.0, "volume": 0.0, "delta": -0.171, "gamma": 0.0141, "vega": 0.0801, "theta": -0.01, "rho": -0.0517, "theo": 2.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-03T10:47:24", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "RHI270617C00035000", "bid": 9.6, "bid_size": 54.0, "ask": 11.2, "ask_size": 41.0, "iv": 0.5747, "open_interest": 5.0, "volume": 1.0, "delta": 0.7444, "gamma": 0.0195, "vega": 0.0987, "theta": -0.0108, "rho": 0.1028, "theo": 10.0479, "change": -0.5, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T11:15:46", "percent_change": -5.0, "prev_day_close": 10.0}, {"option": "RHI270617P00035000", "bid": 2.8, "bid_size": 58.0, "ask": 4.2, "ask_size": 37.0, "iv": 0.5371, "open_interest": 3.0, "volume": 0.0, "delta": -0.2695, "gamma": 0.0194, "vega": 0.1037, "theta": -0.0121, "rho": -0.0825, "theo": 3.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-23T12:30:55", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "RHI270617C00040000", "bid": 6.4, "bid_size": 79.0, "ask": 8.0, "ask_size": 47.0, "iv": 0.517, "open_interest": 9.0, "volume": 2.0, "delta": 0.6258, "gamma": 0.0237, "vega": 0.1179, "theta": -0.0128, "rho": 0.1006, "theo": 7.1948, "change": -0.5, "open": 6.74, "high": 6.8, "low": 6.74, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T11:09:39", "percent_change": -6.84932, "prev_day_close": 7.30000019073486}, {"option": "RHI270617P00040000", "bid": 5.0, "bid_size": 64.0, "ask": 6.4, "ask_size": 37.0, "iv": 0.5224, "open_interest": 1.0, "volume": 0.0, "delta": -0.3852, "gamma": 0.0235, "vega": 0.1199, "theta": -0.013, "rho": -0.1205, "theo": 5.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-11-03T10:47:24", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "RHI270617C00045000", "bid": 4.1, "bid_size": 88.0, "ask": 6.0, "ask_size": 69.0, "iv": 0.5042, "open_interest": 23.0, "volume": 0.0, "delta": 0.5036, "gamma": 0.0255, "vega": 0.1246, "theta": -0.0134, "rho": 0.0875, "theo": 5.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.14, "last_trade_time": "2026-10-23T11:01:36", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "RHI270617P00045000", "bid": 7.7, "bid_size": 67.0, "ask": 9.2, "ask_size": 61.0, "iv": 0.5067, "open_interest": 1.0, "volume": 0.0, "delta": -0.5049, "gamma": 0.0252, "vega": 0.1249, "theta": -0.0126, "rho": -0.1623, "theo": 8.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-27T10:56:59", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "RHI270617C00050000", "bid": 2.6, "bid_size": 37.0, "ask": 4.1, "ask_size": 33.0, "iv": 0.4852, "open_interest": 28.0, "volume": 0.0, "delta": 0.391, "gamma": 0.0248, "vega": 0.1201, "theta": -0.0129, "rho": 0.0716, "theo": 3.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-11-05T11:59:16", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "RHI270617P00050000", "bid": 11.2, "bid_size": 18.0, "ask": 12.7, "ask_size": 54.0, "iv": 0.5114, "open_interest": 1.0, "volume": 0.0, "delta": -0.6152, "gamma": 0.0245, "vega": 0.1196, "theta": -0.011, "rho": -0.2049, "theo": 11.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-10-23T10:15:53", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "RHI270617C00055000", "bid": 1.55, "bid_size": 39.0, "ask": 3.1, "ask_size": 55.0, "iv": 0.4866, "open_interest": 1.0, "volume": 0.0, "delta": 0.2968, "gamma": 0.0225, "vega": 0.1088, "theta": -0.0117, "rho": 0.0564, "theo": 2.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T10:49:11", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "RHI270617P00055000", "bid": 14.7, "bid_size": 19.0, "ask": 16.6, "ask_size": 40.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": -0.7074, "gamma": 0.0222, "vega": 0.1073, "theta": -0.0087, "rho": -0.2422, "theo": 15.5526, "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": 15.5500001907349}, {"option": "RHI270617C00060000", "bid": 0.9, "bid_size": 38.0, "ask": 2.25, "ask_size": 45.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": 0.2233, "gamma": 0.0193, "vega": 0.0935, "theta": -0.0101, "rho": 0.0434, "theo": 1.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "RHI270617P00060000", "bid": 18.8, "bid_size": 10.0, "ask": 20.9, "ask_size": 26.0, "iv": 0.5039, "open_interest": 0.0, "volume": 0.0, "delta": -0.7804, "gamma": 0.0191, "vega": 0.0924, "theta": -0.0062, "rho": -0.252, "theo": 19.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "RHI270617C00065000", "bid": 0.5, "bid_size": 31.0, "ask": 1.65, "ask_size": 41.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": 0.1682, "gamma": 0.0161, "vega": 0.079, "theta": -0.0086, "rho": 0.0333, "theo": 1.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RHI270617P00065000", "bid": 23.4, "bid_size": 17.0, "ask": 25.4, "ask_size": 25.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": -0.8367, "gamma": 0.0162, "vega": 0.077, "theta": -0.0038, "rho": -0.2538, "theo": 24.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2000007629395}], "symbol": "RHI", "security_type": "stock", "exchange_id": 3, "current_price": 43.0, "price_change": 0.49, "price_change_percent": 1.1711, "bid": 41.6, "ask": 43.0, "bid_size": 100, "ask_size": 100, "open": 41.08, "high": 42.33, "low": 41.08, "close": 42.33, "prev_day_close": 41.84, "volume": 1088901, "iv30": 48.788, "iv30_change": -0.155, "iv30_change_percent": -0.3167, "seqno": 10412181354, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "RHI"}