{"timestamp": "2026-11-10 00:28:56", "data": {"options": [{"option": "RIG261113C00001000", "bid": 3.95, "bid_size": 840.0, "ask": 4.4, "ask_size": 61.0, "iv": 0.0, "open_interest": 91.0, "volume": 2.0, "delta": 0.9998, "gamma": 0.0009, "vega": 0.0, "theta": -0.0001, "rho": 0.0002, "theo": 4.1797, "change": -0.055, "open": 4.22, "high": 4.22, "low": 4.22, "tick": "no_change", "last_trade_price": 4.22, "last_trade_time": "2026-11-09T15:57:51", "percent_change": -1.28655, "prev_day_close": 4.27499985694885}, {"option": "RIG261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 6.7301, "open_interest": 17.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0009, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:44:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "RIG261113C00001500", "bid": 3.5, "bid_size": 270.0, "ask": 3.9, "ask_size": 37.0, "iv": 6.3006, "open_interest": 32.0, "volume": 1.0, "delta": 0.9994, "gamma": 0.0018, "vega": 0.0, "theta": -0.0002, "rho": 0.0002, "theo": 3.6802, "change": -0.155, "open": 3.67, "high": 3.67, "low": 3.67, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-11-09T15:20:07", "percent_change": -4.05229, "prev_day_close": 3.82500004768372}, {"option": "RIG261113P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 5.1089, "open_interest": 9.0, "volume": 3.0, "delta": -0.0012, "gamma": 0.0018, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": -0.06, "open": 0.05, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:29:41", "percent_change": -85.7143, "prev_day_close": 0.0700000002980232}, {"option": "RIG261113C00002000", "bid": 3.0, "bid_size": 285.0, "ask": 3.4, "ask_size": 48.0, "iv": 4.9102, "open_interest": 5.0, "volume": 1.0, "delta": 0.9988, "gamma": 0.0033, "vega": 0.0, "theta": -0.0004, "rho": 0.0003, "theo": 3.1808, "change": -0.085, "open": 3.19, "high": 3.19, "low": 3.19, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-11-09T15:20:07", "percent_change": -2.59542, "prev_day_close": 3.27500009536743}, {"option": "RIG261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1.0, "iv": 6.3358, "open_interest": 5.0, "volume": 3.0, "delta": -0.0019, "gamma": 0.0033, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.001, "change": 0.055, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:20:07", "percent_change": 1100.0, "prev_day_close": 0.00499999988824129}, {"option": "RIG261113C00002500", "bid": 2.48, "bid_size": 269.0, "ask": 2.91, "ask_size": 79.0, "iv": 3.6556, "open_interest": 4.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0062, "vega": 0.0, "theta": -0.0007, "rho": 0.0004, "theo": 2.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T11:30:47", "percent_change": 0.0, "prev_day_close": 2.80999994277954}, {"option": "RIG261113P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 3.1058, "open_interest": 3.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0062, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T13:43:01", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "RIG261113C00003000", "bid": 2.05, "bid_size": 206.0, "ask": 2.4, "ask_size": 76.0, "iv": 3.5303, "open_interest": 7.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0124, "vega": 0.0001, "theta": -0.0011, "rho": 0.0005, "theo": 2.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T13:26:00", "percent_change": 0.0, "prev_day_close": 2.33500003814697}, {"option": "RIG261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 2.3905, "open_interest": 3.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0124, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T13:43:35", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "RIG261113C00003500", "bid": 1.49, "bid_size": 269.0, "ask": 1.91, "ask_size": 62.0, "iv": 2.2323, "open_interest": 6.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0273, "vega": 0.0001, "theta": -0.0017, "rho": 0.0006, "theo": 1.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-06T11:28:36", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "RIG261113P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.7785, "open_interest": 4.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0273, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T13:44:27", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "RIG261113C00004000", "bid": 0.99, "bid_size": 266.0, "ask": 1.41, "ask_size": 77.0, "iv": 1.575, "open_interest": 2.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0703, "vega": 0.0002, "theta": -0.0029, "rho": 0.0006, "theo": 1.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T11:27:58", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "RIG261113P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2921.0, "iv": 2.2611, "open_interest": 500.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0703, "vega": 0.0002, "theta": -0.003, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:56:55", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "RIG261113C00004500", "bid": 0.53, "bid_size": 217.0, "ask": 0.87, "ask_size": 61.0, "iv": 0.9689, "open_interest": 14.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.2355, "vega": 0.0006, "theta": -0.0056, "rho": 0.0007, "theo": 0.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "RIG261113P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.7381, "open_interest": 725.0, "volume": 59.0, "delta": -0.0546, "gamma": 0.2361, "vega": 0.0006, "theta": -0.0056, "rho": 0.0, "theo": 0.0109, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:53:07", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "RIG261113C00005000", "bid": 0.22, "bid_size": 89.0, "ask": 0.27, "ask_size": 89.0, "iv": 0.6336, "open_interest": 651.0, "volume": 354.0, "delta": 0.7369, "gamma": 1.0661, "vega": 0.0018, "theta": -0.0129, "rho": 0.0006, "theo": 0.232, "change": -0.13, "open": 0.33, "high": 0.33, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:58:52", "percent_change": -35.1351, "prev_day_close": 0.370000004768372}, {"option": "RIG261113P00005000", "bid": 0.04, "bid_size": 639.0, "ask": 0.09, "ask_size": 83.0, "iv": 0.6429, "open_interest": 1846.0, "volume": 648.0, "delta": -0.2654, "gamma": 1.0753, "vega": 0.0018, "theta": -0.013, "rho": -0.0002, "theo": 0.0503, "change": -0.015, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:58:43", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "RIG261113C00005500", "bid": 0.03, "bid_size": 5.0, "ask": 0.05, "ask_size": 107.0, "iv": 0.6605, "open_interest": 511.0, "volume": 643.0, "delta": 0.2083, "gamma": 0.791, "vega": 0.0016, "theta": -0.013, "rho": 0.0002, "theo": 0.0406, "change": -0.06, "open": 0.06, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:59:34", "percent_change": -66.6667, "prev_day_close": 0.0899999998509884}, {"option": "RIG261113P00005500", "bid": 0.29, "bid_size": 740.0, "ask": 0.37, "ask_size": 10.0, "iv": 0.4086, "open_interest": 2825.0, "volume": 1015.0, "delta": -0.7983, "gamma": 0.798, "vega": 0.0015, "theta": -0.0131, "rho": -0.0004, "theo": 0.3605, "change": 0.02, "open": 0.32, "high": 0.4, "low": 0.3, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:55:50", "percent_change": 6.45161, "prev_day_close": 0.310000002384186}, {"option": "RIG261113C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 15.0, "iv": 0.844, "open_interest": 2506.0, "volume": 33.0, "delta": 0.0688, "gamma": 0.2676, "vega": 0.0007, "theta": -0.0072, "rho": 0.0001, "theo": 0.014, "change": -0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:28:01", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "RIG261113P00006000", "bid": 0.74, "bid_size": 692.0, "ask": 0.98, "ask_size": 1103.0, "iv": 1.1793, "open_interest": 2403.0, "volume": 10.0, "delta": -0.9369, "gamma": 0.2701, "vega": 0.0007, "theta": -0.0071, "rho": -0.0004, "theo": 0.8352, "change": 0.065, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T12:15:57", "percent_change": 8.96551, "prev_day_close": 0.725000023841858}, {"option": "RIG261113C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 1.0639, "open_interest": 1576.0, "volume": 5.0, "delta": 0.0305, "gamma": 0.1133, "vega": 0.0004, "theta": -0.0041, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:58:09", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "RIG261113P00006500", "bid": 1.11, "bid_size": 387.0, "ask": 1.53, "ask_size": 58.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.1178, "vega": 0.0003, "theta": -0.0039, "rho": -0.0003, "theo": 1.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-05T11:51:44", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "RIG261113C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1118.0, "iv": 1.6081, "open_interest": 2438.0, "volume": 927.0, "delta": 0.0158, "gamma": 0.0562, "vega": 0.0002, "theta": -0.0025, "rho": 0.0, "theo": 0.0036, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:58:09", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "RIG261113P00007000", "bid": 1.6, "bid_size": 273.0, "ask": 1.94, "ask_size": 58.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0577, "vega": 0.0001, "theta": -0.0023, "rho": -0.0002, "theo": 1.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T11:09:42", "percent_change": 0.0, "prev_day_close": 1.73500001430511}, {"option": "RIG261113C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2716.0, "iv": 2.4115, "open_interest": 445.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.031, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T10:36:41", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "RIG261113P00007500", "bid": 2.15, "bid_size": 255.0, "ask": 2.52, "ask_size": 59.0, "iv": 1.8666, "open_interest": 4.0, "volume": 3.0, "delta": -0.9955, "gamma": 0.0279, "vega": 0.0001, "theta": -0.0016, "rho": -0.0001, "theo": 2.3255, "change": 0.145, "open": 2.38, "high": 2.38, "low": 2.38, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T15:06:07", "percent_change": 6.4877, "prev_day_close": 2.23500001430511}, {"option": "RIG261113C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 1.833, "open_interest": 31.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0184, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:43:22", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "RIG261113P00008000", "bid": 2.6, "bid_size": 275.0, "ask": 3.05, "ask_size": 57.0, "iv": 0.0, "open_interest": 9.0, "volume": 1.0, "delta": -0.9981, "gamma": 0.0127, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 2.8252, "change": 0.145, "open": 2.88, "high": 2.88, "low": 2.88, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-11-09T15:37:36", "percent_change": 5.30164, "prev_day_close": 2.73500001430511}, {"option": "RIG261113C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 9.0, "iv": 2.0461, "open_interest": 1.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0115, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T14:39:56", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "RIG261113P00008500", "bid": 3.1, "bid_size": 272.0, "ask": 3.55, "ask_size": 60.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": -0.9992, "gamma": 0.0056, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 3.3251, "change": 0.155, "open": 3.3, "high": 3.38, "low": 3.3, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-11-09T15:06:23", "percent_change": 4.8062, "prev_day_close": 3.22500002384186}, {"option": "RIG261113C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 189.0, "iv": 3.4804, "open_interest": 3.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0075, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T14:39:22", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "RIG261113P00009000", "bid": 3.6, "bid_size": 272.0, "ask": 4.05, "ask_size": 63.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0023, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 3.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T12:46:31", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "RIG261113C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 195.0, "iv": 3.7229, "open_interest": 1.0, "volume": 1.0, "delta": 0.0016, "gamma": 0.0051, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.06, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:31:41", "percent_change": -85.7143, "prev_day_close": 0.0700000002980232}, {"option": "RIG261113P00009500", "bid": 4.15, "bid_size": 250.0, "ask": 4.55, "ask_size": 26.0, "iv": 3.1503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0009, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 4.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "RIG261113C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 205.0, "iv": 3.6877, "open_interest": 1.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0035, "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": 0.07, "last_trade_time": "2026-11-02T14:33:26", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "RIG261113P00010000", "bid": 4.7, "bid_size": 190.0, "ask": 5.05, "ask_size": 26.0, "iv": 3.7654, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0003, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 4.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "RIG261120C00001000", "bid": 3.95, "bid_size": 1693.0, "ask": 4.3, "ask_size": 818.0, "iv": 0.0, "open_interest": 115.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0016, "vega": 0.0, "theta": -0.0001, "rho": 0.0004, "theo": 4.1864, "change": -0.025, "open": 4.3, "high": 4.3, "low": 4.23, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T13:20:51", "percent_change": -0.584792, "prev_day_close": 4.27499985694885}, {"option": "RIG261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 5.1869, "open_interest": 55.0, "volume": 1.0, "delta": -0.0016, "gamma": 0.0016, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0017, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:31:13", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "RIG261120C00001500", "bid": 3.45, "bid_size": 364.0, "ask": 3.85, "ask_size": 62.0, "iv": 0.0, "open_interest": 8.0, "volume": 1.0, "delta": 0.9991, "gamma": 0.0031, "vega": 0.0001, "theta": -0.0003, "rho": 0.0005, "theo": 3.6875, "change": -0.03, "open": 3.77, "high": 3.77, "low": 3.77, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-11-09T11:43:21", "percent_change": -0.789472, "prev_day_close": 3.79999995231628}, {"option": "RIG261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2255.0, "iv": 4.8784, "open_interest": 5.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0031, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T10:39:55", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "RIG261120C00002000", "bid": 2.98, "bid_size": 647.0, "ask": 3.4, "ask_size": 67.0, "iv": 2.3155, "open_interest": 36.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0056, "vega": 0.0001, "theta": -0.0005, "rho": 0.0007, "theo": 3.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T14:17:58", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "RIG261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2080.0, "iv": 3.8321, "open_interest": 5.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0056, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T11:51:57", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "RIG261120C00002500", "bid": 2.57, "bid_size": 149.0, "ask": 2.91, "ask_size": 101.0, "iv": 2.8397, "open_interest": 8.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0104, "vega": 0.0001, "theta": -0.0007, "rho": 0.0009, "theo": 2.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T11:59:12", "percent_change": 0.0, "prev_day_close": 2.80999994277954}, {"option": "RIG261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2486.0, "iv": 3.0367, "open_interest": 2.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0105, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T11:52:11", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "RIG261120C00003000", "bid": 1.98, "bid_size": 653.0, "ask": 2.39, "ask_size": 87.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0205, "vega": 0.0002, "theta": -0.0011, "rho": 0.001, "theo": 2.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-11-06T11:58:32", "percent_change": 0.0, "prev_day_close": 2.30999994277954}, {"option": "RIG261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.8893, "open_interest": 85.0, "volume": 5.0, "delta": -0.0099, "gamma": 0.0205, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0045, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:29:09", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "RIG261120C00003500", "bid": 1.48, "bid_size": 326.0, "ask": 1.9, "ask_size": 94.0, "iv": 0.9067, "open_interest": 2.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0435, "vega": 0.0004, "theta": -0.0017, "rho": 0.0012, "theo": 1.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-06T11:56:02", "percent_change": 0.0, "prev_day_close": 1.81499999761581}, {"option": "RIG261120P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2353.0, "iv": 1.8717, "open_interest": 15.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0436, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T12:29:40", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "RIG261120C00004000", "bid": 1.13, "bid_size": 557.0, "ask": 1.41, "ask_size": 1560.0, "iv": 1.4039, "open_interest": 147.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.1044, "vega": 0.0008, "theta": -0.0027, "rho": 0.0014, "theo": 1.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-03T11:16:17", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "RIG261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.7509, "open_interest": 1010.0, "volume": 5.0, "delta": -0.0384, "gamma": 0.1048, "vega": 0.0008, "theta": -0.0028, "rho": -0.0001, "theo": 0.0126, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:17:55", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "RIG261120C00004500", "bid": 0.61, "bid_size": 54.0, "ask": 0.84, "ask_size": 54.0, "iv": 0.7009, "open_interest": 1.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.2908, "vega": 0.0016, "theta": -0.0046, "rho": 0.0014, "theo": 0.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.820000022649765}, {"option": "RIG261120P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 7.0, "iv": 0.5619, "open_interest": 776.0, "volume": 192.0, "delta": -0.1006, "gamma": 0.2928, "vega": 0.0016, "theta": -0.0047, "rho": -0.0002, "theo": 0.0296, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:17:55", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "RIG261120C00005000", "bid": 0.28, "bid_size": 39.0, "ask": 0.35, "ask_size": 439.0, "iv": 0.5979, "open_interest": 932.0, "volume": 14.0, "delta": 0.6748, "gamma": 0.7508, "vega": 0.0032, "theta": -0.008, "rho": 0.0011, "theo": 0.2986, "change": -0.07, "open": 0.39, "high": 0.39, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:02:27", "percent_change": -17.5, "prev_day_close": 0.399999991059303}, {"option": "RIG261120P00005000", "bid": 0.1, "bid_size": 1401.0, "ask": 0.14, "ask_size": 10.0, "iv": 0.5681, "open_interest": 11230.0, "volume": 166.0, "delta": -0.3298, "gamma": 0.7587, "vega": 0.0033, "theta": -0.0081, "rho": -0.0005, "theo": 0.1084, "change": 0.015, "open": 0.12, "high": 0.14, "low": 0.11, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:59:38", "percent_change": 12.0, "prev_day_close": 0.125}, {"option": "RIG261120C00005500", "bid": 0.08, "bid_size": 139.0, "ask": 0.11, "ask_size": 12.0, "iv": 0.5809, "open_interest": 649.0, "volume": 195.0, "delta": 0.3001, "gamma": 0.6722, "vega": 0.0031, "theta": -0.0082, "rho": 0.0005, "theo": 0.0925, "change": -0.065, "open": 0.12, "high": 0.15, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:59:08", "percent_change": -41.9355, "prev_day_close": 0.155000001192093}, {"option": "RIG261120P00005500", "bid": 0.38, "bid_size": 620.0, "ask": 0.47, "ask_size": 934.0, "iv": 0.6397, "open_interest": 26538.0, "volume": 48.0, "delta": -0.7085, "gamma": 0.6824, "vega": 0.0031, "theta": -0.0083, "rho": -0.001, "theo": 0.4041, "change": 0.005, "open": 0.42, "high": 0.42, "low": 0.34, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T12:15:57", "percent_change": 1.33333, "prev_day_close": 0.375}, {"option": "RIG261120C00006000", "bid": 0.03, "bid_size": 1.0, "ask": 0.04, "ask_size": 120.0, "iv": 0.6802, "open_interest": 9141.0, "volume": 388.0, "delta": 0.1264, "gamma": 0.3339, "vega": 0.0019, "theta": -0.0057, "rho": 0.0002, "theo": 0.0363, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:57:52", "percent_change": -45.4545, "prev_day_close": 0.0549999997019768}, {"option": "RIG261120P00006000", "bid": 0.77, "bid_size": 768.0, "ask": 0.86, "ask_size": 20.0, "iv": 0.0, "open_interest": 3761.0, "volume": 46.0, "delta": -0.8842, "gamma": 0.3451, "vega": 0.0017, "theta": -0.0058, "rho": -0.001, "theo": 0.8501, "change": 0.035, "open": 0.88, "high": 0.88, "low": 0.78, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T14:28:33", "percent_change": 4.51613, "prev_day_close": 0.775000005960464}, {"option": "RIG261120C00006500", "bid": 0.01, "bid_size": 6.0, "ask": 0.02, "ask_size": 102.0, "iv": 0.7725, "open_interest": 2649.0, "volume": 21.0, "delta": 0.0611, "gamma": 0.1676, "vega": 0.0011, "theta": -0.0037, "rho": 0.0001, "theo": 0.0174, "change": -0.005, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T11:16:52", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "RIG261120P00006500", "bid": 1.24, "bid_size": 1231.0, "ask": 1.49, "ask_size": 1535.0, "iv": 1.0318, "open_interest": 1025.0, "volume": 7.0, "delta": -0.9505, "gamma": 0.1772, "vega": 0.0009, "theta": -0.0038, "rho": -0.0008, "theo": 1.3334, "change": 0.05, "open": 1.28, "high": 1.3, "low": 1.28, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:15:00", "percent_change": 4.0, "prev_day_close": 1.25}, {"option": "RIG261120C00007000", "bid": 0.01, "bid_size": 57.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.9666, "open_interest": 14118.0, "volume": 200.0, "delta": 0.0328, "gamma": 0.0906, "vega": 0.0007, "theta": -0.0024, "rho": 0.0001, "theo": 0.0094, "change": -0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:06:13", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "RIG261120P00007000", "bid": 1.74, "bid_size": 620.0, "ask": 1.88, "ask_size": 194.0, "iv": 0.0, "open_interest": 324.0, "volume": 51.0, "delta": -0.9797, "gamma": 0.1017, "vega": 0.0004, "theta": -0.0024, "rho": -0.0005, "theo": 1.8274, "change": 0.02, "open": 1.8, "high": 1.8, "low": 1.77, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T13:48:34", "percent_change": 1.14286, "prev_day_close": 1.75}, {"option": "RIG261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4109.0, "iv": 1.6039, "open_interest": 1105.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0523, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T12:31:21", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RIG261120P00007500", "bid": 2.09, "bid_size": 336.0, "ask": 2.53, "ask_size": 86.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": -0.9934, "gamma": 0.0499, "vega": 0.0002, "theta": -0.0015, "rho": -0.0002, "theo": 2.3254, "change": 0.12, "open": 2.37, "high": 2.37, "low": 2.37, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-09T13:59:20", "percent_change": 5.33333, "prev_day_close": 2.25}, {"option": "RIG261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 3354.0, "iv": 1.4686, "open_interest": 15022.0, "volume": 127.0, "delta": 0.0116, "gamma": 0.0318, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0034, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:52:54", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "RIG261120P00008000", "bid": 2.6, "bid_size": 328.0, "ask": 3.05, "ask_size": 98.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9985, "gamma": 0.0148, "vega": 0.0, "theta": -0.0012, "rho": -0.0001, "theo": 2.825, "change": 0.14, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T14:49:00", "percent_change": 5.07246, "prev_day_close": 2.76000010967255}, {"option": "RIG261120C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2748.0, "iv": 1.7985, "open_interest": 2.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0201, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T14:31:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RIG261120P00008500", "bid": 3.1, "bid_size": 321.0, "ask": 3.55, "ask_size": 62.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0026, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 3.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-11-04T13:30:40", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "RIG261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2085.0, "iv": 1.8186, "open_interest": 578.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0132, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T09:30:12", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "RIG261120P00009000", "bid": 3.6, "bid_size": 344.0, "ask": 4.05, "ask_size": 62.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 3.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-09-15T09:35:03", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "RIG261120C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 289.0, "iv": 2.2435, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0089, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T14:49:03", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "RIG261120P00009500", "bid": 4.1, "bid_size": 321.0, "ask": 4.55, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 4.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "RIG261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2961.0, "iv": 1.9629, "open_interest": 469.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0061, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:30:32", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "RIG261120P00010000", "bid": 4.6, "bid_size": 344.0, "ask": 5.05, "ask_size": 62.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 4.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-10-05T10:44:29", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RIG261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1365.0, "iv": 2.6267, "open_interest": 348.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0031, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T14:47:10", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "RIG261120P00011000", "bid": 5.6, "bid_size": 344.0, "ask": 6.05, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 5.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-04-21T12:10:57", "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "RIG261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1281.0, "iv": 2.8456, "open_interest": 320.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0016, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T15:54:23", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "RIG261120P00012000", "bid": 6.6, "bid_size": 344.0, "ask": 7.05, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 6.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-06-12T11:01:17", "percent_change": 0.0, "prev_day_close": 6.72500014305115}, {"option": "RIG261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 116.0, "iv": 3.0422, "open_interest": 102.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0009, "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": 0.02, "last_trade_time": "2026-11-02T14:45:51", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "RIG261120P00013000", "bid": 7.6, "bid_size": 342.0, "ask": 8.05, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 7.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-09-09T13:28:58", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "RIG261127C00001000", "bid": 3.95, "bid_size": 848.0, "ask": 4.4, "ask_size": 24.0, "iv": 2.5115, "open_interest": 41.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0035, "vega": 0.0001, "theta": -0.0007, "rho": 0.0005, "theo": 4.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-11-06T15:23:35", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "RIG261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 107.0, "iv": 5.0393, "open_interest": 6.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0035, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:09:18", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "RIG261127C00001500", "bid": 3.5, "bid_size": 379.0, "ask": 3.9, "ask_size": 22.0, "iv": 3.076, "open_interest": 4.0, "volume": 2.0, "delta": 0.9944, "gamma": 0.0066, "vega": 0.0002, "theta": -0.001, "rho": 0.0008, "theo": 3.6835, "change": -0.02, "open": 3.78, "high": 3.78, "low": 3.78, "tick": "no_change", "last_trade_price": 3.78, "last_trade_time": "2026-11-09T12:42:25", "percent_change": -0.526315, "prev_day_close": 3.79999995231628}, {"option": "RIG261127P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2142.0, "iv": 3.8262, "open_interest": 14.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0066, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:04:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "RIG261127C00002000", "bid": 3.0, "bid_size": 351.0, "ask": 3.4, "ask_size": 25.0, "iv": 2.3838, "open_interest": 4.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0115, "vega": 0.0003, "theta": -0.0012, "rho": 0.0011, "theo": 3.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T14:46:10", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "RIG261127P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2235.0, "iv": 3.0049, "open_interest": 3.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0116, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T13:52:03", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "RIG261127C00002500", "bid": 2.49, "bid_size": 359.0, "ask": 2.91, "ask_size": 29.0, "iv": 1.8553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0201, "vega": 0.0004, "theta": -0.0015, "rho": 0.0013, "theo": 2.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80999994277954}, {"option": "RIG261127P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2150.0, "iv": 2.3805, "open_interest": 7.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0201, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T13:53:06", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "RIG261127C00003000", "bid": 1.99, "bid_size": 368.0, "ask": 2.41, "ask_size": 37.0, "iv": 1.4261, "open_interest": 3.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0359, "vega": 0.0006, "theta": -0.0019, "rho": 0.0016, "theo": 2.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-06T13:29:21", "percent_change": 0.0, "prev_day_close": 2.36000001430511}, {"option": "RIG261127P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2095.0, "iv": 1.9065, "open_interest": 8.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.036, "vega": 0.0006, "theta": -0.0023, "rho": -0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T14:06:37", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "RIG261127C00003500", "bid": 1.49, "bid_size": 353.0, "ask": 1.91, "ask_size": 43.0, "iv": 1.0622, "open_interest": 2.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0677, "vega": 0.001, "theta": -0.0025, "rho": 0.0018, "theo": 1.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-06T12:02:27", "percent_change": 0.0, "prev_day_close": 1.81500005722046}, {"option": "RIG261127P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2164.0, "iv": 1.4658, "open_interest": 5.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.068, "vega": 0.001, "theta": -0.0028, "rho": -0.0001, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T14:00:12", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "RIG261127C00004000", "bid": 1.03, "bid_size": 319.0, "ask": 1.4, "ask_size": 41.0, "iv": 0.8532, "open_interest": 2.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.1383, "vega": 0.0015, "theta": -0.0033, "rho": 0.002, "theo": 1.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-06T13:07:51", "percent_change": 0.0, "prev_day_close": 1.30500000715256}, {"option": "RIG261127P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 2654.0, "iv": 1.0262, "open_interest": 4.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.1388, "vega": 0.0015, "theta": -0.0035, "rho": -0.0002, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T14:56:55", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "RIG261127C00004500", "bid": 0.64, "bid_size": 273.0, "ask": 0.87, "ask_size": 429.0, "iv": 0.6963, "open_interest": 0.0, "volume": 1.0, "delta": 0.8553, "gamma": 0.308, "vega": 0.0026, "theta": -0.0046, "rho": 0.002, "theo": 0.7419, "change": -0.05, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T11:15:56", "percent_change": -5.81395, "prev_day_close": 0.859999984502792}, {"option": "RIG261127P00004500", "bid": 0.01, "bid_size": 1421.0, "ask": 0.08, "ask_size": 107.0, "iv": 0.5472, "open_interest": 318.0, "volume": 0.0, "delta": -0.147, "gamma": 0.31, "vega": 0.0026, "theta": -0.0047, "rho": -0.0004, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T11:01:11", "percent_change": 0.0, "prev_day_close": 0.0499999998137355}, {"option": "RIG261127C00005000", "bid": 0.28, "bid_size": 1500.0, "ask": 0.46, "ask_size": 1635.0, "iv": 0.5971, "open_interest": 39.0, "volume": 1.0, "delta": 0.6451, "gamma": 0.6206, "vega": 0.0043, "theta": -0.0062, "rho": 0.0016, "theo": 0.3384, "change": -0.045, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:48:54", "percent_change": -10.1124, "prev_day_close": 0.445000007748604}, {"option": "RIG261127P00005000", "bid": 0.14, "bid_size": 826.0, "ask": 0.2, "ask_size": 1979.0, "iv": 0.5579, "open_interest": 2059.0, "volume": 13.0, "delta": -0.3592, "gamma": 0.6268, "vega": 0.0043, "theta": -0.0063, "rho": -0.0009, "theo": 0.1552, "change": 0.0, "open": 0.16, "high": 0.18, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:42:27", "percent_change": 9.93411e-07, "prev_day_close": 0.149999998509884}, {"option": "RIG261127C00005500", "bid": 0.11, "bid_size": 261.0, "ask": 0.17, "ask_size": 1716.0, "iv": 0.5706, "open_interest": 337.0, "volume": 124.0, "delta": 0.3357, "gamma": 0.5838, "vega": 0.0042, "theta": -0.0064, "rho": 0.0009, "theo": 0.1288, "change": -0.05, "open": 0.17, "high": 0.17, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:11:13", "percent_change": -26.3158, "prev_day_close": 0.190000005066395}, {"option": "RIG261127P00005500", "bid": 0.4, "bid_size": 1033.0, "ask": 0.54, "ask_size": 1497.0, "iv": 0.5993, "open_interest": 307.0, "volume": 0.0, "delta": -0.6723, "gamma": 0.5933, "vega": 0.0041, "theta": -0.0064, "rho": -0.0015, "theo": 0.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T13:12:07", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "RIG261127C00006000", "bid": 0.02, "bid_size": 1303.0, "ask": 0.05, "ask_size": 14.0, "iv": 0.5374, "open_interest": 717.0, "volume": 243.0, "delta": 0.169, "gamma": 0.3448, "vega": 0.0029, "theta": -0.0051, "rho": 0.0004, "theo": 0.0606, "change": -0.03, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:32:11", "percent_change": -37.5, "prev_day_close": 0.0800000000745058}, {"option": "RIG261127P00006000", "bid": 0.74, "bid_size": 1469.0, "ask": 0.9, "ask_size": 107.0, "iv": 0.0, "open_interest": 134.0, "volume": 0.0, "delta": -0.841, "gamma": 0.3542, "vega": 0.0028, "theta": -0.0051, "rho": -0.0016, "theo": 0.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T13:51:50", "percent_change": 0.0, "prev_day_close": 0.78999999165535}, {"option": "RIG261127C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 3371.0, "iv": 0.7826, "open_interest": 368.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.2016, "vega": 0.0019, "theta": -0.0038, "rho": 0.0002, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:46:21", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "RIG261127P00006500", "bid": 1.18, "bid_size": 256.0, "ask": 1.47, "ask_size": 26.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.2111, "vega": 0.0017, "theta": -0.0038, "rho": -0.0014, "theo": 1.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-06T12:27:35", "percent_change": 0.0, "prev_day_close": 1.20999997854233}, {"option": "RIG261127C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 3735.0, "iv": 1.0308, "open_interest": 187.0, "volume": 1.0, "delta": 0.0584, "gamma": 0.1246, "vega": 0.0013, "theta": -0.0029, "rho": 0.0001, "theo": 0.0211, "change": 0.045, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T11:15:56", "percent_change": 180.0, "prev_day_close": 0.0249999994412065}, {"option": "RIG261127P00007000", "bid": 1.63, "bid_size": 379.0, "ask": 2.01, "ask_size": 47.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.1325, "vega": 0.0011, "theta": -0.0029, "rho": -0.0013, "theo": 1.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T15:23:48", "percent_change": 0.0, "prev_day_close": 1.73500001430511}, {"option": "RIG261127C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 4113.0, "iv": 1.2401, "open_interest": 2036.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0811, "vega": 0.001, "theta": -0.0022, "rho": 0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T11:28:57", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "RIG261127P00007500", "bid": 2.11, "bid_size": 327.0, "ask": 2.44, "ask_size": 29.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0912, "vega": 0.0007, "theta": -0.0021, "rho": -0.001, "theo": 2.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-04T09:35:42", "percent_change": 0.0, "prev_day_close": 2.23000001907349}, {"option": "RIG261127C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 5.0, "iv": 1.2246, "open_interest": 434.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0551, "vega": 0.0007, "theta": -0.0017, "rho": 0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T10:19:22", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "RIG261127P00008000", "bid": 2.64, "bid_size": 334.0, "ask": 3.05, "ask_size": 37.0, "iv": 1.0914, "open_interest": 1.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0614, "vega": 0.0004, "theta": -0.0015, "rho": -0.0006, "theo": 2.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-12T12:21:00", "percent_change": 0.0, "prev_day_close": 2.73000001907349}, {"option": "RIG261127C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2415.0, "iv": 1.5496, "open_interest": 258.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0387, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T10:19:11", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RIG261127P00008500", "bid": 3.1, "bid_size": 361.0, "ask": 3.45, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0343, "vega": 0.0001, "theta": -0.0013, "rho": -0.0002, "theo": 3.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-10-12T12:22:11", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "RIG261127C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2190.0, "iv": 1.6751, "open_interest": 6.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0279, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:38:44", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RIG261127P00009000", "bid": 3.6, "bid_size": 341.0, "ask": 4.05, "ask_size": 26.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0144, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 3.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-11-04T13:57:45", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "RIG261127C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2110.0, "iv": 1.7641, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0206, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RIG261127P00009500", "bid": 4.1, "bid_size": 330.0, "ask": 4.45, "ask_size": 17.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.9995, "gamma": 0.0046, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 4.335, "change": 0.145, "open": 4.37, "high": 4.37, "low": 4.37, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-11-09T13:58:28", "percent_change": 3.43195, "prev_day_close": 4.22500014305115}, {"option": "RIG261127C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2422.0, "iv": 1.871, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0155, "vega": 0.0002, "theta": -0.0007, "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": 0.0700000002980232}, {"option": "RIG261127P00010000", "bid": 4.6, "bid_size": 339.0, "ask": 5.05, "ask_size": 26.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 4.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-10-28T12:32:59", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "RIG261127C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 272.0, "iv": 2.0647, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0092, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "RIG261127P00011000", "bid": 5.6, "bid_size": 359.0, "ask": 5.95, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 5.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "RIG261204C00001000", "bid": 4.05, "bid_size": 156.0, "ask": 4.45, "ask_size": 1.0, "iv": 4.2628, "open_interest": 5.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.004, "vega": 0.0002, "theta": -0.0005, "rho": 0.0007, "theo": 4.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.38, "last_trade_time": "2026-11-06T15:23:03", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "RIG261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 3.4441, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.004, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RIG261204C00001500", "bid": 3.45, "bid_size": 234.0, "ask": 3.95, "ask_size": 4.0, "iv": 2.4756, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0074, "vega": 0.0003, "theta": -0.0008, "rho": 0.0011, "theo": 3.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.93, "last_trade_time": "2026-10-23T15:49:50", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "RIG261204P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 3982.0, "iv": 3.2397, "open_interest": 1.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0074, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:59:16", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "RIG261204C00002000", "bid": 2.98, "bid_size": 225.0, "ask": 3.45, "ask_size": 1.0, "iv": 2.1402, "open_interest": 1.0, "volume": 0.0, "delta": 0.988, "gamma": 0.013, "vega": 0.0004, "theta": -0.001, "rho": 0.0014, "theo": 3.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-10-27T11:40:51", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "RIG261204P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 1.7603, "open_interest": 3.0, "volume": 1.0, "delta": -0.0124, "gamma": 0.0131, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.012, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:55:07", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "RIG261204C00002500", "bid": 2.5, "bid_size": 216.0, "ask": 2.91, "ask_size": 4.0, "iv": 1.5446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0227, "vega": 0.0006, "theta": -0.0013, "rho": 0.0018, "theo": 2.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.83499991893768}, {"option": "RIG261204P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 3965.0, "iv": 2.0171, "open_interest": 6.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0227, "vega": 0.0006, "theta": -0.0017, "rho": -0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:58:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RIG261204C00003000", "bid": 2.08, "bid_size": 152.0, "ask": 2.42, "ask_size": 36.0, "iv": 1.546, "open_interest": 4.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0401, "vega": 0.0009, "theta": -0.0017, "rho": 0.0021, "theo": 2.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-10-23T10:42:53", "percent_change": 0.0, "prev_day_close": 2.32000005245209}, {"option": "RIG261204P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 4240.0, "iv": 1.5872, "open_interest": 4.0, "volume": 1.0, "delta": -0.0286, "gamma": 0.0402, "vega": 0.0009, "theta": -0.002, "rho": -0.0001, "theo": 0.0194, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:54:45", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "RIG261204C00003500", "bid": 1.49, "bid_size": 365.0, "ask": 1.92, "ask_size": 39.0, "iv": 0.8738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.074, "vega": 0.0013, "theta": -0.0022, "rho": 0.0024, "theo": 1.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "RIG261204P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3846.0, "iv": 1.2438, "open_interest": 6.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0742, "vega": 0.0013, "theta": -0.0025, "rho": -0.0002, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T14:15:19", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "RIG261204C00004000", "bid": 1.05, "bid_size": 290.0, "ask": 1.4, "ask_size": 29.0, "iv": 0.7343, "open_interest": 1.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.145, "vega": 0.0021, "theta": -0.003, "rho": 0.0026, "theo": 1.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-23T10:41:33", "percent_change": 0.0, "prev_day_close": 1.33499997854233}, {"option": "RIG261204P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 3358.0, "iv": 0.7605, "open_interest": 905.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.1455, "vega": 0.0021, "theta": -0.0031, "rho": -0.0003, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T14:02:10", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "RIG261204C00004500", "bid": 0.65, "bid_size": 482.0, "ask": 0.88, "ask_size": 374.0, "iv": 0.5974, "open_interest": 0.0, "volume": 0.0, "delta": 0.8357, "gamma": 0.2995, "vega": 0.0034, "theta": -0.004, "rho": 0.0026, "theo": 0.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.870000004768372}, {"option": "RIG261204P00004500", "bid": 0.01, "bid_size": 2321.0, "ask": 0.12, "ask_size": 2772.0, "iv": 0.5713, "open_interest": 21.0, "volume": 0.0, "delta": -0.1654, "gamma": 0.3011, "vega": 0.0034, "theta": -0.0041, "rho": -0.0006, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:03:13", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "RIG261204C00005000", "bid": 0.31, "bid_size": 1561.0, "ask": 0.5, "ask_size": 1679.0, "iv": 0.5626, "open_interest": 2.0, "volume": 2.0, "delta": 0.6388, "gamma": 0.5489, "vega": 0.0051, "theta": -0.0051, "rho": 0.0022, "theo": 0.374, "change": -0.065, "open": 0.41, "high": 0.42, "low": 0.41, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T14:03:06", "percent_change": -13.4021, "prev_day_close": 0.484999999403954}, {"option": "RIG261204P00005000", "bid": 0.13, "bid_size": 2435.0, "ask": 0.26, "ask_size": 1989.0, "iv": 0.5282, "open_interest": 1402.0, "volume": 0.0, "delta": -0.3639, "gamma": 0.5537, "vega": 0.0051, "theta": -0.0051, "rho": -0.0013, "theo": 0.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T13:47:43", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "RIG261204C00005500", "bid": 0.12, "bid_size": 1684.0, "ask": 0.26, "ask_size": 2352.0, "iv": 0.5746, "open_interest": 69.0, "volume": 5.0, "delta": 0.3576, "gamma": 0.5459, "vega": 0.0051, "theta": -0.0051, "rho": 0.0012, "theo": 0.153, "change": -0.05, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T12:54:02", "percent_change": -20.8333, "prev_day_close": 0.240000002086163}, {"option": "RIG261204P00005500", "bid": 0.42, "bid_size": 1575.0, "ask": 0.56, "ask_size": 1615.0, "iv": 0.5597, "open_interest": 428.0, "volume": 5.0, "delta": -0.6484, "gamma": 0.5544, "vega": 0.005, "theta": -0.0051, "rho": -0.0021, "theo": 0.461, "change": 0.02, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:02:15", "percent_change": 4.65116, "prev_day_close": 0.430000007152557}, {"option": "RIG261204C00006000", "bid": 0.03, "bid_size": 1809.0, "ask": 0.08, "ask_size": 73.0, "iv": 0.5165, "open_interest": 329.0, "volume": 641.0, "delta": 0.187, "gamma": 0.3476, "vega": 0.0036, "theta": -0.0041, "rho": 0.0007, "theo": 0.0726, "change": -0.035, "open": 0.08, "high": 0.09, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:57:49", "percent_change": -33.3333, "prev_day_close": 0.104999996721745}, {"option": "RIG261204P00006000", "bid": 0.79, "bid_size": 1022.0, "ask": 0.98, "ask_size": 160.0, "iv": 0.5763, "open_interest": 79.0, "volume": 0.0, "delta": -0.8215, "gamma": 0.3567, "vega": 0.0035, "theta": -0.0041, "rho": -0.0022, "theo": 0.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T14:45:27", "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "RIG261204C00006500", "bid": 0.01, "bid_size": 5.0, "ask": 0.07, "ask_size": 1813.0, "iv": 0.6381, "open_interest": 275.0, "volume": 0.0, "delta": 0.1065, "gamma": 0.2105, "vega": 0.0025, "theta": -0.0031, "rho": 0.0004, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T13:39:39", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "RIG261204P00006500", "bid": 1.22, "bid_size": 245.0, "ask": 1.47, "ask_size": 27.0, "iv": 0.611, "open_interest": 14.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.2199, "vega": 0.0023, "theta": -0.0031, "rho": -0.0021, "theo": 1.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T14:20:40", "percent_change": 0.0, "prev_day_close": 1.23499995470047}, {"option": "RIG261204C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 4479.0, "iv": 0.8485, "open_interest": 2150.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.1324, "vega": 0.0017, "theta": -0.0024, "rho": 0.0002, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:35:50", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "RIG261204P00007000", "bid": 1.63, "bid_size": 1322.0, "ask": 1.91, "ask_size": 467.0, "iv": 0.0, "open_interest": 126.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.1423, "vega": 0.0015, "theta": -0.0023, "rho": -0.0018, "theo": 1.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-30T11:59:23", "percent_change": 0.0, "prev_day_close": 1.74000000953674}, {"option": "RIG261204C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 3836.0, "iv": 1.0449, "open_interest": 94.0, "volume": 2.0, "delta": 0.043, "gamma": 0.0871, "vega": 0.0012, "theta": -0.0018, "rho": 0.0001, "theo": 0.0164, "change": -0.03, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:42:54", "percent_change": -42.8571, "prev_day_close": 0.0700000002980232}, {"option": "RIG261204P00007500", "bid": 2.11, "bid_size": 336.0, "ask": 2.43, "ask_size": 30.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0948, "vega": 0.0009, "theta": -0.0017, "rho": -0.0014, "theo": 2.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-11-04T15:27:22", "percent_change": 0.0, "prev_day_close": 2.23500001430511}, {"option": "RIG261204C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3917.0, "iv": 1.1911, "open_interest": 18.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0596, "vega": 0.0009, "theta": -0.0014, "rho": 0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:11:46", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "RIG261204P00008000", "bid": 2.68, "bid_size": 251.0, "ask": 2.96, "ask_size": 37.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.9843, "gamma": 0.0717, "vega": 0.0005, "theta": -0.0011, "rho": -0.001, "theo": 2.8268, "change": 0.16, "open": 2.89, "high": 2.89, "low": 2.89, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-11-09T15:45:49", "percent_change": 5.86081, "prev_day_close": 2.73000001907349}, {"option": "RIG261204C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3712.0, "iv": 1.3069, "open_interest": 1.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0421, "vega": 0.0007, "theta": -0.0011, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T13:27:27", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RIG261204P00008500", "bid": 3.1, "bid_size": 340.0, "ask": 3.45, "ask_size": 26.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0424, "vega": 0.0002, "theta": -0.0009, "rho": -0.0004, "theo": 3.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-11-04T13:40:55", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "RIG261204C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1499.0, "iv": 1.413, "open_interest": 2.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0305, "vega": 0.0005, "theta": -0.0009, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T13:27:20", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RIG261204P00009000", "bid": 3.6, "bid_size": 333.0, "ask": 4.05, "ask_size": 45.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0184, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 3.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-11-04T14:55:33", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "RIG261204C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1153.0, "iv": 1.5112, "open_interest": 1.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0226, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T15:38:33", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RIG261204P00009500", "bid": 4.1, "bid_size": 360.0, "ask": 4.55, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0031, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 4.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "RIG261204C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1161.0, "iv": 1.6024, "open_interest": 0.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0171, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RIG261204P00010000", "bid": 4.6, "bid_size": 359.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 4.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "RIG261204C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 305.0, "iv": 1.7428, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0102, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "RIG261204P00011000", "bid": 5.6, "bid_size": 363.0, "ask": 6.05, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 5.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "RIG261211C00001000", "bid": 3.95, "bid_size": 515.0, "ask": 4.45, "ask_size": 1.0, "iv": 2.7827, "open_interest": 18.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0031, "vega": 0.0002, "theta": -0.0001, "rho": 0.0009, "theo": 4.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-11-06T15:28:29", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "RIG261211P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 2.3902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0031, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "RIG261211C00001500", "bid": 3.45, "bid_size": 235.0, "ask": 3.95, "ask_size": 4.0, "iv": 2.0648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0062, "vega": 0.0003, "theta": -0.0003, "rho": 0.0014, "theo": 3.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "RIG261211P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 3611.0, "iv": 2.8668, "open_interest": 1.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0062, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:09:17", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "RIG261211C00002000", "bid": 3.05, "bid_size": 166.0, "ask": 3.45, "ask_size": 1.0, "iv": 2.1763, "open_interest": 1.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0114, "vega": 0.0004, "theta": -0.0006, "rho": 0.0018, "theo": 3.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-11-02T10:17:38", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "RIG261211P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 3622.0, "iv": 2.2527, "open_interest": 3.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0114, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T14:09:41", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "RIG261211C00002500", "bid": 2.5, "bid_size": 213.0, "ask": 2.92, "ask_size": 4.0, "iv": 1.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0207, "vega": 0.0006, "theta": -0.0008, "rho": 0.0022, "theo": 2.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8400000333786}, {"option": "RIG261211P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 3726.0, "iv": 1.786, "open_interest": 6.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0207, "vega": 0.0006, "theta": -0.0012, "rho": -0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T14:10:22", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "RIG261211C00003000", "bid": 1.99, "bid_size": 325.0, "ask": 2.42, "ask_size": 39.0, "iv": 0.9632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0382, "vega": 0.0009, "theta": -0.0012, "rho": 0.0026, "theo": 2.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32000005245209}, {"option": "RIG261211P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3726.0, "iv": 1.432, "open_interest": 1.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0383, "vega": 0.0009, "theta": -0.0015, "rho": -0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T14:06:59", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "RIG261211C00003500", "bid": 1.51, "bid_size": 318.0, "ask": 1.92, "ask_size": 36.0, "iv": 0.7979, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0728, "vega": 0.0015, "theta": -0.0017, "rho": 0.003, "theo": 1.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8299999833107}, {"option": "RIG261211P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3807.0, "iv": 1.1026, "open_interest": 4.0, "volume": 1.0, "delta": -0.0455, "gamma": 0.0731, "vega": 0.0015, "theta": -0.0019, "rho": -0.0002, "theo": 0.0263, "change": -0.04, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T09:55:30", "percent_change": -66.6667, "prev_day_close": 0.0599999986588955}, {"option": "RIG261211C00004000", "bid": 1.07, "bid_size": 254.0, "ask": 1.4, "ask_size": 49.0, "iv": 0.6627, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.1449, "vega": 0.0024, "theta": -0.0024, "rho": 0.0033, "theo": 1.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RIG261211P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 552.0, "iv": 0.5724, "open_interest": 2.0, "volume": 4.0, "delta": -0.0846, "gamma": 0.1457, "vega": 0.0024, "theta": -0.0025, "rho": -0.0004, "theo": 0.0441, "change": -0.04, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:53:03", "percent_change": -66.6667, "prev_day_close": 0.0599999995902181}, {"option": "RIG261211C00004500", "bid": 0.69, "bid_size": 418.0, "ask": 0.9, "ask_size": 298.0, "iv": 0.5883, "open_interest": 0.0, "volume": 0.0, "delta": 0.829, "gamma": 0.2933, "vega": 0.0039, "theta": -0.0034, "rho": 0.0033, "theo": 0.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "RIG261211P00004500", "bid": 0.01, "bid_size": 3183.0, "ask": 0.09, "ask_size": 67.0, "iv": 0.4649, "open_interest": 2261.0, "volume": 2.0, "delta": -0.1733, "gamma": 0.2955, "vega": 0.0039, "theta": -0.0035, "rho": -0.0008, "theo": 0.0863, "change": -0.015, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T09:49:32", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "RIG261211C00005000", "bid": 0.35, "bid_size": 677.0, "ask": 0.54, "ask_size": 1375.0, "iv": 0.5574, "open_interest": 3.0, "volume": 0.0, "delta": 0.636, "gamma": 0.4982, "vega": 0.0058, "theta": -0.0044, "rho": 0.0027, "theo": 0.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T14:42:46", "percent_change": 0.0, "prev_day_close": 0.50500001013279}, {"option": "RIG261211P00005000", "bid": 0.16, "bid_size": 1418.0, "ask": 0.25, "ask_size": 7.0, "iv": 0.4893, "open_interest": 1399.0, "volume": 2.0, "delta": -0.3684, "gamma": 0.5041, "vega": 0.0058, "theta": -0.0045, "rho": -0.0016, "theo": 0.2058, "change": -0.005, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:53:03", "percent_change": -2.43903, "prev_day_close": 0.205000005662441}, {"option": "RIG261211C00005500", "bid": 0.13, "bid_size": 573.0, "ask": 0.23, "ask_size": 3.0, "iv": 0.4854, "open_interest": 154.0, "volume": 0.0, "delta": 0.3834, "gamma": 0.497, "vega": 0.0059, "theta": -0.0046, "rho": 0.0017, "theo": 0.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:37:06", "percent_change": 0.0, "prev_day_close": 0.259999997913837}, {"option": "RIG261211P00005500", "bid": 0.45, "bid_size": 131.0, "ask": 0.61, "ask_size": 445.0, "iv": 0.5707, "open_interest": 2.0, "volume": 1.0, "delta": -0.6248, "gamma": 0.5071, "vega": 0.0058, "theta": -0.0046, "rho": -0.0025, "theo": 0.4882, "change": 0.04, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:58:35", "percent_change": 8.69565, "prev_day_close": 0.459999993443489}, {"option": "RIG261211C00006000", "bid": 0.02, "bid_size": 2593.0, "ask": 0.14, "ask_size": 2007.0, "iv": 0.5155, "open_interest": 30.0, "volume": 1.0, "delta": 0.2187, "gamma": 0.345, "vega": 0.0045, "theta": -0.0039, "rho": 0.001, "theo": 0.0974, "change": -0.03, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:05:43", "percent_change": -23.0769, "prev_day_close": 0.129999998956919}, {"option": "RIG261211P00006000", "bid": 0.78, "bid_size": 872.0, "ask": 1.0, "ask_size": 122.0, "iv": 0.5337, "open_interest": 1.0, "volume": 0.0, "delta": -0.7928, "gamma": 0.3564, "vega": 0.0044, "theta": -0.0039, "rho": -0.0028, "theo": 0.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-04T11:45:40", "percent_change": 0.0, "prev_day_close": 0.844999998807907}, {"option": "RIG261211C00006500", "bid": 0.01, "bid_size": 1139.0, "ask": 0.05, "ask_size": 43.0, "iv": 0.5225, "open_interest": 2060.0, "volume": 1.0, "delta": 0.1327, "gamma": 0.2249, "vega": 0.0033, "theta": -0.0031, "rho": 0.0006, "theo": 0.0574, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:55:52", "percent_change": -16.6667, "prev_day_close": 0.0599999986588955}, {"option": "RIG261211P00006500", "bid": 1.24, "bid_size": 1283.0, "ask": 1.45, "ask_size": 740.0, "iv": 0.5581, "open_interest": 131.0, "volume": 2.0, "delta": -0.881, "gamma": 0.2366, "vega": 0.003, "theta": -0.0031, "rho": -0.0027, "theo": 1.3612, "change": 0.03, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T14:04:30", "percent_change": 2.4, "prev_day_close": 1.25}, {"option": "RIG261211C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 2711.0, "iv": 0.7104, "open_interest": 59.0, "volume": 0.0, "delta": 0.086, "gamma": 0.1499, "vega": 0.0024, "theta": -0.0025, "rho": 0.0004, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T11:32:54", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "RIG261211P00007000", "bid": 1.65, "bid_size": 309.0, "ask": 2.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.1617, "vega": 0.002, "theta": -0.0025, "rho": -0.0023, "theo": 1.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.71000003814697}, {"option": "RIG261211C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 3678.0, "iv": 0.9033, "open_interest": 5.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.1035, "vega": 0.0018, "theta": -0.002, "rho": 0.0002, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T14:01:24", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "RIG261211P00007500", "bid": 2.12, "bid_size": 331.0, "ask": 2.52, "ask_size": 46.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": -0.9581, "gamma": 0.1142, "vega": 0.0013, "theta": -0.0019, "rho": -0.0019, "theo": 2.3334, "change": 0.185, "open": 2.41, "high": 2.41, "low": 2.41, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-11-09T14:45:04", "percent_change": 8.31461, "prev_day_close": 2.22499990463257}, {"option": "RIG261211C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 3797.0, "iv": 1.0321, "open_interest": 30.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0738, "vega": 0.0014, "theta": -0.0016, "rho": 0.0002, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:00:15", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "RIG261211P00008000", "bid": 2.6, "bid_size": 333.0, "ask": 2.94, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0884, "vega": 0.0008, "theta": -0.0015, "rho": -0.0015, "theo": 2.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.73500001430511}, {"option": "RIG261211C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1847.0, "iv": 1.1522, "open_interest": 30.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0541, "vega": 0.0011, "theta": -0.0013, "rho": 0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T13:37:48", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RIG261211P00008500", "bid": 3.1, "bid_size": 358.0, "ask": 3.45, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.059, "vega": 0.0003, "theta": -0.0011, "rho": -0.0006, "theo": 3.3261, "change": 0.0, "open": 0.0, "high": 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": "RIG261211C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1576.0, "iv": 1.2461, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0406, "vega": 0.0008, "theta": -0.0011, "rho": 0.0001, "theo": 0.01, "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": 0.0750000029802322}, {"option": "RIG261211P00009000", "bid": 3.6, "bid_size": 357.0, "ask": 4.05, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0343, "vega": 0.0002, "theta": -0.0009, "rho": -0.0004, "theo": 3.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "RIG261211C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1605.0, "iv": 1.3329, "open_interest": 2.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0312, "vega": 0.0007, "theta": -0.0009, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:39:24", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RIG261211P00009500", "bid": 4.1, "bid_size": 331.0, "ask": 4.55, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0124, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 4.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "RIG261211C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1545.0, "iv": 1.4136, "open_interest": 4.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0243, "vega": 0.0005, "theta": -0.0007, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T15:39:14", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RIG261211P00010000", "bid": 4.6, "bid_size": 358.0, "ask": 5.05, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0004, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 4.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "RIG261211C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1807.0, "iv": 1.5597, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0154, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RIG261211P00011000", "bid": 5.6, "bid_size": 359.0, "ask": 6.05, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 5.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "RIG261218C00000500", "bid": 4.45, "bid_size": 875.0, "ask": 4.9, "ask_size": 773.0, "iv": 3.1963, "open_interest": 55.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0017, "vega": 0.0002, "theta": -0.0002, "rho": 0.0005, "theo": 4.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.49, "last_trade_time": "2026-10-20T13:24:33", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "RIG261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 239.0, "iv": 3.9743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0017, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RIG261218C00001000", "bid": 3.95, "bid_size": 835.0, "ask": 4.4, "ask_size": 705.0, "iv": 2.0957, "open_interest": 19.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0042, "vega": 0.0003, "theta": -0.0004, "rho": 0.0011, "theo": 4.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.63, "last_trade_time": "2026-10-28T10:53:07", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "RIG261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2245.0, "iv": 2.7584, "open_interest": 160.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0042, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-04-15T12:56:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RIG261218C00001500", "bid": 3.45, "bid_size": 863.0, "ask": 3.95, "ask_size": 836.0, "iv": 2.1168, "open_interest": 36.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.008, "vega": 0.0004, "theta": -0.0006, "rho": 0.0016, "theo": 3.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.09, "last_trade_time": "2026-10-08T12:01:34", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "RIG261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2441.0, "iv": 2.0965, "open_interest": 6.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.008, "vega": 0.0004, "theta": -0.001, "rho": -0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2025-12-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RIG261218C00002000", "bid": 2.99, "bid_size": 1077.0, "ask": 3.45, "ask_size": 993.0, "iv": 1.8334, "open_interest": 500.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0144, "vega": 0.0006, "theta": -0.0008, "rho": 0.0021, "theo": 3.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-28T11:50:17", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "RIG261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 3929.0, "iv": 1.7501, "open_interest": 1235.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0144, "vega": 0.0006, "theta": -0.0012, "rho": -0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-10T09:30:05", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "RIG261218C00002500", "bid": 2.5, "bid_size": 887.0, "ask": 2.92, "ask_size": 911.0, "iv": 1.349, "open_interest": 297.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0253, "vega": 0.0009, "theta": -0.0011, "rho": 0.0026, "theo": 2.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-26T13:29:39", "percent_change": 0.0, "prev_day_close": 2.79500007629395}, {"option": "RIG261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1052.0, "iv": 1.2388, "open_interest": 270.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0254, "vega": 0.0009, "theta": -0.0014, "rho": -0.0001, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-16T09:54:03", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "RIG261218C00003000", "bid": 2.09, "bid_size": 1433.0, "ask": 2.43, "ask_size": 2740.0, "iv": 1.312, "open_interest": 9591.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0448, "vega": 0.0013, "theta": -0.0014, "rho": 0.0031, "theo": 2.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T12:05:22", "percent_change": 0.0, "prev_day_close": 2.29500007629395}, {"option": "RIG261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3504.0, "iv": 1.0049, "open_interest": 4189.0, "volume": 0.0, "delta": -0.035, "gamma": 0.045, "vega": 0.0013, "theta": -0.0017, "rho": -0.0002, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T12:53:14", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "RIG261218C00003500", "bid": 1.6, "bid_size": 1424.0, "ask": 1.93, "ask_size": 2967.0, "iv": 1.0196, "open_interest": 1800.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0814, "vega": 0.002, "theta": -0.0019, "rho": 0.0035, "theo": 1.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-26T13:29:02", "percent_change": 0.0, "prev_day_close": 1.83999997377396}, {"option": "RIG261218P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 3388.0, "iv": 0.7259, "open_interest": 5879.0, "volume": 5.0, "delta": -0.0576, "gamma": 0.0817, "vega": 0.002, "theta": -0.002, "rho": -0.0004, "theo": 0.0379, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:27:30", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "RIG261218C00004000", "bid": 1.2, "bid_size": 37.0, "ask": 1.36, "ask_size": 2271.0, "iv": 0.7858, "open_interest": 2302.0, "volume": 29.0, "delta": 0.8994, "gamma": 0.1528, "vega": 0.003, "theta": -0.0025, "rho": 0.0038, "theo": 1.2461, "change": -0.06, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T15:47:11", "percent_change": -4.47761, "prev_day_close": 1.3400000333786}, {"option": "RIG261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2893.0, "iv": 0.5879, "open_interest": 4344.0, "volume": 7.0, "delta": -0.1013, "gamma": 0.1535, "vega": 0.003, "theta": -0.0026, "rho": -0.0006, "theo": 0.06, "change": 0.015, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:27:30", "percent_change": 60.0, "prev_day_close": 0.0249999994412065}, {"option": "RIG261218C00004500", "bid": 0.74, "bid_size": 787.0, "ask": 0.86, "ask_size": 1256.0, "iv": 0.5645, "open_interest": 818.0, "volume": 0.0, "delta": 0.8076, "gamma": 0.2878, "vega": 0.0046, "theta": -0.0032, "rho": 0.0038, "theo": 0.7983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-06T13:01:38", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "RIG261218P00004500", "bid": 0.04, "bid_size": 2711.0, "ask": 0.13, "ask_size": 109.0, "iv": 0.4814, "open_interest": 3519.0, "volume": 0.0, "delta": -0.1937, "gamma": 0.2898, "vega": 0.0046, "theta": -0.0033, "rho": -0.0011, "theo": 0.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T13:16:06", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "RIG261218C00005000", "bid": 0.39, "bid_size": 1267.0, "ask": 0.54, "ask_size": 871.0, "iv": 0.4846, "open_interest": 20904.0, "volume": 168.0, "delta": 0.6233, "gamma": 0.452, "vega": 0.0064, "theta": -0.0041, "rho": 0.0031, "theo": 0.432, "change": -0.055, "open": 0.5, "high": 0.54, "low": 0.46, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T15:41:35", "percent_change": -10.0917, "prev_day_close": 0.544999986886978}, {"option": "RIG261218P00005000", "bid": 0.21, "bid_size": 1258.0, "ask": 0.26, "ask_size": 20.0, "iv": 0.4844, "open_interest": 15499.0, "volume": 18.0, "delta": -0.38, "gamma": 0.457, "vega": 0.0064, "theta": -0.0041, "rho": -0.0021, "theo": 0.2422, "change": 0.01, "open": 0.25, "high": 0.26, "low": 0.23, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:58:35", "percent_change": 4.16667, "prev_day_close": 0.240000002086163}, {"option": "RIG261218C00005500", "bid": 0.21, "bid_size": 45.0, "ask": 0.29, "ask_size": 2198.0, "iv": 0.5539, "open_interest": 3345.0, "volume": 161.0, "delta": 0.3986, "gamma": 0.4452, "vega": 0.0065, "theta": -0.0043, "rho": 0.0021, "theo": 0.222, "change": -0.06, "open": 0.3, "high": 0.31, "low": 0.24, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:58:33", "percent_change": -19.3548, "prev_day_close": 0.310000002384186}, {"option": "RIG261218P00005500", "bid": 0.44, "bid_size": 1885.0, "ask": 0.62, "ask_size": 1872.0, "iv": 0.508, "open_interest": 22649.0, "volume": 70.0, "delta": -0.6076, "gamma": 0.4533, "vega": 0.0065, "theta": -0.0043, "rho": -0.0031, "theo": 0.532, "change": 0.03, "open": 0.52, "high": 0.54, "low": 0.48, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T15:30:33", "percent_change": 5.88235, "prev_day_close": 0.510000005364418}, {"option": "RIG261218C00006000", "bid": 0.11, "bid_size": 1.0, "ask": 0.14, "ask_size": 1061.0, "iv": 0.5616, "open_interest": 4317.0, "volume": 224.0, "delta": 0.2488, "gamma": 0.3285, "vega": 0.0054, "theta": -0.0039, "rho": 0.0013, "theo": 0.1286, "change": -0.06, "open": 0.13, "high": 0.14, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:30:12", "percent_change": -35.2941, "prev_day_close": 0.170000001788139}, {"option": "RIG261218P00006000", "bid": 0.84, "bid_size": 1445.0, "ask": 1.01, "ask_size": 1486.0, "iv": 0.5402, "open_interest": 7523.0, "volume": 12.0, "delta": -0.76, "gamma": 0.3376, "vega": 0.0052, "theta": -0.0039, "rho": -0.0035, "theo": 0.9394, "change": 0.065, "open": 0.89, "high": 0.91, "low": 0.84, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T15:30:12", "percent_change": 7.69231, "prev_day_close": 0.844999998807907}, {"option": "RIG261218C00007000", "bid": 0.03, "bid_size": 10.0, "ask": 0.05, "ask_size": 87.0, "iv": 0.6293, "open_interest": 40754.0, "volume": 185.0, "delta": 0.115, "gamma": 0.1653, "vega": 0.0033, "theta": -0.0028, "rho": 0.0006, "theo": 0.0583, "change": -0.025, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:59:15", "percent_change": -45.4545, "prev_day_close": 0.0549999997019768}, {"option": "RIG261218P00007000", "bid": 1.81, "bid_size": 78.0, "ask": 1.97, "ask_size": 1681.0, "iv": 0.749, "open_interest": 9207.0, "volume": 171.0, "delta": -0.897, "gamma": 0.1742, "vega": 0.003, "theta": -0.0028, "rho": -0.0035, "theo": 1.8713, "change": 0.13, "open": 1.81, "high": 1.85, "low": 1.76, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:59:15", "percent_change": 7.55814, "prev_day_close": 1.71999996900558}, {"option": "RIG261218C00008000", "bid": 0.01, "bid_size": 54.0, "ask": 0.05, "ask_size": 2655.0, "iv": 0.7807, "open_interest": 7369.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0922, "vega": 0.0021, "theta": -0.0021, "rho": 0.0003, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T14:31:03", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "RIG261218P00008000", "bid": 2.7, "bid_size": 391.0, "ask": 2.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 24.0, "volume": 1.0, "delta": -0.951, "gamma": 0.1017, "vega": 0.0017, "theta": -0.002, "rho": -0.0028, "theo": 2.8481, "change": 0.195, "open": 2.89, "high": 2.89, "low": 2.89, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-11-09T15:53:12", "percent_change": 7.23562, "prev_day_close": 2.69500005245209}, {"option": "RIG261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3045.0, "iv": 0.9098, "open_interest": 2260.0, "volume": 55.0, "delta": 0.0391, "gamma": 0.0565, "vega": 0.0014, "theta": -0.0015, "rho": 0.0002, "theo": 0.0203, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:53:55", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "RIG261218P00009000", "bid": 3.6, "bid_size": 529.0, "ask": 4.0, "ask_size": 463.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0688, "vega": 0.0008, "theta": -0.0015, "rho": -0.0019, "theo": 3.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-09-10T14:44:44", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "RIG261218C00010000", "bid": 0.01, "bid_size": 30.0, "ask": 0.04, "ask_size": 797.0, "iv": 1.0435, "open_interest": 43976.0, "volume": 58.0, "delta": 0.0258, "gamma": 0.037, "vega": 0.001, "theta": -0.0012, "rho": 0.0001, "theo": 0.0135, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:53:55", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "RIG261218P00010000", "bid": 4.6, "bid_size": 536.0, "ask": 5.05, "ask_size": 544.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0368, "vega": 0.0003, "theta": -0.001, "rho": -0.0007, "theo": 4.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-05-18T10:49:53", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "RIG261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3067.0, "iv": 1.161, "open_interest": 124.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0256, "vega": 0.0007, "theta": -0.0009, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T14:59:47", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "RIG261218P00011000", "bid": 5.6, "bid_size": 368.0, "ask": 6.05, "ask_size": 382.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0117, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 5.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-09-10T14:40:25", "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "RIG261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 785.0, "iv": 1.2237, "open_interest": 11010.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0183, "vega": 0.0006, "theta": -0.0007, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T12:24:21", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "RIG261218P00012000", "bid": 6.6, "bid_size": 603.0, "ask": 7.05, "ask_size": 568.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 6.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-23T12:34:55", "percent_change": 0.0, "prev_day_close": 6.72500014305115}, {"option": "RIG261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 3378.0, "iv": 1.4644, "open_interest": 584.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0136, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T15:13:59", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "RIG261218P00013000", "bid": 7.6, "bid_size": 364.0, "ask": 8.05, "ask_size": 378.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 7.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.32, "last_trade_time": "2026-09-09T15:43:11", "percent_change": 0.0, "prev_day_close": 7.72500014305115}, {"option": "RIG261224C00001000", "bid": 3.95, "bid_size": 237.0, "ask": 4.45, "ask_size": 106.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0029, "vega": 0.0002, "theta": 0.0, "rho": 0.0013, "theo": 4.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.39, "last_trade_time": "2026-11-06T15:25:38", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "RIG261224P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2413.0, "iv": 3.1931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0029, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "RIG261224C00001500", "bid": 3.55, "bid_size": 143.0, "ask": 3.95, "ask_size": 130.0, "iv": 2.2132, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0059, "vega": 0.0003, "theta": 0.0, "rho": 0.0019, "theo": 3.7103, "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": 3.79999995231628}, {"option": "RIG261224P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2322.0, "iv": 2.4272, "open_interest": 3.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0059, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T12:45:22", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "RIG261224C00002000", "bid": 3.0, "bid_size": 214.0, "ask": 3.45, "ask_size": 124.0, "iv": 1.4551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0112, "vega": 0.0005, "theta": -0.0001, "rho": 0.0025, "theo": 3.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "RIG261224P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2215.0, "iv": 1.9086, "open_interest": 1.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0112, "vega": 0.0005, "theta": -0.0007, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T12:42:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RIG261224C00002500", "bid": 2.5, "bid_size": 220.0, "ask": 2.92, "ask_size": 139.0, "iv": 0.7022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0208, "vega": 0.0007, "theta": -0.0004, "rho": 0.0031, "theo": 2.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8400000333786}, {"option": "RIG261224P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3945.0, "iv": 1.5411, "open_interest": 4.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0208, "vega": 0.0007, "theta": -0.0009, "rho": -0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T14:45:49", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "RIG261224C00003000", "bid": 2.01, "bid_size": 339.0, "ask": 2.43, "ask_size": 161.0, "iv": 0.7661, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0389, "vega": 0.0012, "theta": -0.0008, "rho": 0.0037, "theo": 2.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.33000004291534}, {"option": "RIG261224P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 4121.0, "iv": 1.194, "open_interest": 11.0, "volume": 1.0, "delta": -0.0278, "gamma": 0.0391, "vega": 0.0012, "theta": -0.0011, "rho": -0.0002, "theo": 0.0189, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:56:51", "percent_change": -14.2857, "prev_day_close": 0.0350000001490116}, {"option": "RIG261224C00003500", "bid": 1.54, "bid_size": 270.0, "ask": 1.93, "ask_size": 161.0, "iv": 0.6813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0745, "vega": 0.0018, "theta": -0.0012, "rho": 0.0042, "theo": 1.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.83999997377396}, {"option": "RIG261224P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3951.0, "iv": 0.938, "open_interest": 1.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0749, "vega": 0.0019, "theta": -0.0015, "rho": -0.0003, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T14:21:34", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "RIG261224C00004000", "bid": 1.12, "bid_size": 253.0, "ask": 1.4, "ask_size": 167.0, "iv": 0.583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.1457, "vega": 0.003, "theta": -0.0019, "rho": 0.0045, "theo": 1.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34500002861023}, {"option": "RIG261224P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2269.0, "iv": 0.5768, "open_interest": 1.0, "volume": 100.0, "delta": -0.0933, "gamma": 0.1469, "vega": 0.003, "theta": -0.0021, "rho": -0.0006, "theo": 0.0533, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:33:35", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "RIG261224C00004500", "bid": 0.72, "bid_size": 522.0, "ask": 0.94, "ask_size": 989.0, "iv": 0.5338, "open_interest": 5.0, "volume": 2.0, "delta": 0.8155, "gamma": 0.2769, "vega": 0.0049, "theta": -0.0027, "rho": 0.0045, "theo": 0.8285, "change": -0.08, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T11:11:10", "percent_change": -8.51064, "prev_day_close": 0.939999997615814}, {"option": "RIG261224P00004500", "bid": 0.07, "bid_size": 941.0, "ask": 0.16, "ask_size": 1541.0, "iv": 0.5452, "open_interest": 0.0, "volume": 0.0, "delta": -0.1881, "gamma": 0.2799, "vega": 0.0049, "theta": -0.0029, "rho": -0.0012, "theo": 0.1078, "change": 0.0, "open": 0.0, "high": 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": "RIG261224C00005000", "bid": 0.4, "bid_size": 1522.0, "ask": 0.59, "ask_size": 1541.0, "iv": 0.5237, "open_interest": 0.0, "volume": 18.0, "delta": 0.636, "gamma": 0.4258, "vega": 0.0068, "theta": -0.0036, "rho": 0.0037, "theo": 0.468, "change": -0.085, "open": 0.5, "high": 0.5, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T15:43:42", "percent_change": -15.0442, "prev_day_close": 0.564999997615814}, {"option": "RIG261224P00005000", "bid": 0.19, "bid_size": 1826.0, "ask": 0.31, "ask_size": 238.0, "iv": 0.4902, "open_interest": 5.0, "volume": 2.0, "delta": -0.3703, "gamma": 0.4327, "vega": 0.0069, "theta": -0.0037, "rho": -0.0023, "theo": 0.246, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:30:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RIG261224C00005500", "bid": 0.18, "bid_size": 1666.0, "ask": 0.32, "ask_size": 1705.0, "iv": 0.4972, "open_interest": 0.0, "volume": 14.0, "delta": 0.4197, "gamma": 0.4333, "vega": 0.0071, "theta": -0.0039, "rho": 0.0025, "theo": 0.2481, "change": -0.055, "open": 0.27, "high": 0.27, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T14:35:30", "percent_change": -17.4603, "prev_day_close": 0.315000012516975}, {"option": "RIG261224P00005500", "bid": 0.45, "bid_size": 1589.0, "ask": 0.64, "ask_size": 1409.0, "iv": 0.5205, "open_interest": 1.0, "volume": 0.0, "delta": -0.5908, "gamma": 0.4441, "vega": 0.007, "theta": -0.0039, "rho": -0.0034, "theo": 0.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T12:01:07", "percent_change": 0.0, "prev_day_close": 0.510000005364418}, {"option": "RIG261224C00006000", "bid": 0.08, "bid_size": 1619.0, "ask": 0.16, "ask_size": 204.0, "iv": 0.5007, "open_interest": 2.0, "volume": 109.0, "delta": 0.2631, "gamma": 0.3337, "vega": 0.006, "theta": -0.0035, "rho": 0.0016, "theo": 0.1402, "change": 0.005, "open": 0.17, "high": 0.17, "low": 0.15, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T10:58:51", "percent_change": 3.0303, "prev_day_close": 0.16499999910593}, {"option": "RIG261224P00006000", "bid": 0.8, "bid_size": 1027.0, "ask": 1.02, "ask_size": 1015.0, "iv": 0.5165, "open_interest": 0.0, "volume": 14.0, "delta": -0.7513, "gamma": 0.3466, "vega": 0.0058, "theta": -0.0035, "rho": -0.0039, "theo": 0.9207, "change": 0.0, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T10:34:11", "percent_change": 2.87747e-06, "prev_day_close": 0.869999974966049}, {"option": "RIG261224C00006500", "bid": 0.04, "bid_size": 153.0, "ask": 0.11, "ask_size": 1278.0, "iv": 0.5575, "open_interest": 3.0, "volume": 17.0, "delta": 0.1699, "gamma": 0.2371, "vega": 0.0046, "theta": -0.003, "rho": 0.001, "theo": 0.0865, "change": -0.04, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T11:20:58", "percent_change": -36.3636, "prev_day_close": 0.109999999403954}, {"option": "RIG261224P00006500", "bid": 1.23, "bid_size": 924.0, "ask": 1.45, "ask_size": 100.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.2505, "vega": 0.0043, "theta": -0.0029, "rho": -0.0038, "theo": 1.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "RIG261224C00007000", "bid": 0.01, "bid_size": 1192.0, "ask": 0.11, "ask_size": 2740.0, "iv": 0.638, "open_interest": 0.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.168, "vega": 0.0035, "theta": -0.0024, "rho": 0.0007, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "RIG261224P00007000", "bid": 1.71, "bid_size": 248.0, "ask": 1.97, "ask_size": 171.0, "iv": 0.6193, "open_interest": 0.0, "volume": 0.0, "delta": -0.9053, "gamma": 0.1819, "vega": 0.003, "theta": -0.0023, "rho": -0.0034, "theo": 1.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "RIG261224C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 2046.0, "iv": 0.7559, "open_interest": 0.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.1211, "vega": 0.0027, "theta": -0.002, "rho": 0.0005, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "RIG261224P00007500", "bid": 2.14, "bid_size": 339.0, "ask": 2.51, "ask_size": 177.0, "iv": 0.6533, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.1363, "vega": 0.002, "theta": -0.0018, "rho": -0.0027, "theo": 2.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20499992370605}, {"option": "RIG261224C00008000", "bid": 0.01, "bid_size": 1.0, "ask": 0.06, "ask_size": 769.0, "iv": 0.7412, "open_interest": 0.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0892, "vega": 0.0021, "theta": -0.0016, "rho": 0.0004, "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": 0.034999999217689}, {"option": "RIG261224P00008000", "bid": 2.61, "bid_size": 357.0, "ask": 3.05, "ask_size": 177.0, "iv": 0.7702, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.102, "vega": 0.0013, "theta": -0.0015, "rho": -0.0021, "theo": 2.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.73500001430511}, {"option": "RIG261224C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1666.0, "iv": 0.9662, "open_interest": 0.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0671, "vega": 0.0017, "theta": -0.0014, "rho": 0.0003, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "RIG261224P00008500", "bid": 3.1, "bid_size": 362.0, "ask": 3.5, "ask_size": 176.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0852, "vega": 0.0008, "theta": -0.001, "rho": -0.0014, "theo": 3.3166, "change": 0.0, "open": 0.0, "high": 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": "RIG261224C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1555.0, "iv": 1.0457, "open_interest": 0.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0514, "vega": 0.0013, "theta": -0.0011, "rho": 0.0002, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RIG261224P00009000", "bid": 3.6, "bid_size": 359.0, "ask": 4.0, "ask_size": 176.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0553, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 3.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "RIG261224C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1635.0, "iv": 1.1191, "open_interest": 0.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0401, "vega": 0.0011, "theta": -0.0009, "rho": 0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RIG261224P00009500", "bid": 4.1, "bid_size": 359.0, "ask": 4.5, "ask_size": 176.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0124, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 4.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "RIG261224C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1496.0, "iv": 1.1873, "open_interest": 0.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0317, "vega": 0.0009, "theta": -0.0008, "rho": 0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RIG261224P00010000", "bid": 4.6, "bid_size": 360.0, "ask": 5.0, "ask_size": 177.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 4.815, "change": 0.0, "open": 0.0, "high": 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": "RIG261224C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2224.0, "iv": 1.3108, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0206, "vega": 0.0006, "theta": -0.0006, "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": 0.0750000029802322}, {"option": "RIG261224P00011000", "bid": 5.6, "bid_size": 358.0, "ask": 6.05, "ask_size": 174.0, "iv": 1.1562, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 5.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "RIG270115C00000500", "bid": 4.45, "bid_size": 1665.0, "ask": 4.9, "ask_size": 1538.0, "iv": 0.0, "open_interest": 576.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0007, "vega": 0.0001, "theta": 0.0, "rho": 0.0009, "theo": 4.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.94, "last_trade_time": "2026-11-04T15:06:38", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "RIG270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 400.0, "iv": 3.0398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-02-26T11:41:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RIG270115C00001000", "bid": 4.0, "bid_size": 1579.0, "ask": 4.45, "ask_size": 1664.0, "iv": 2.2633, "open_interest": 461.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0021, "vega": 0.0002, "theta": 0.0, "rho": 0.0019, "theo": 4.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-22T15:51:35", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "RIG270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 566.0, "iv": 2.1116, "open_interest": 97.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0021, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-04-14T09:30:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RIG270115C00001500", "bid": 3.5, "bid_size": 1857.0, "ask": 3.95, "ask_size": 1318.0, "iv": 1.679, "open_interest": 2011.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0049, "vega": 0.0003, "theta": 0.0, "rho": 0.0028, "theo": 3.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.19, "last_trade_time": "2026-10-28T15:46:31", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "RIG270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1750.0, "iv": 1.2591, "open_interest": 1786.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0049, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T11:53:53", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "RIG270115C00002000", "bid": 3.1, "bid_size": 652.0, "ask": 3.45, "ask_size": 1976.0, "iv": 1.6023, "open_interest": 2135.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0105, "vega": 0.0005, "theta": 0.0, "rho": 0.0037, "theo": 3.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-11-06T10:35:16", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "RIG270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 3964.0, "iv": 1.3025, "open_interest": 14390.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0105, "vega": 0.0005, "theta": -0.0004, "rho": -0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-04T10:46:26", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "RIG270115C00002500", "bid": 2.61, "bid_size": 1.0, "ask": 2.78, "ask_size": 4.0, "iv": 0.0, "open_interest": 1240.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0213, "vega": 0.0009, "theta": -0.0003, "rho": 0.0046, "theo": 2.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-05T15:54:41", "percent_change": 0.0, "prev_day_close": 2.84500002861023}, {"option": "RIG270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 23.0, "iv": 0.9055, "open_interest": 281.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0214, "vega": 0.0009, "theta": -0.0006, "rho": -0.0002, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T15:13:44", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "RIG270115C00003000", "bid": 2.03, "bid_size": 2164.0, "ask": 2.38, "ask_size": 2159.0, "iv": 0.0, "open_interest": 5096.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0422, "vega": 0.0016, "theta": -0.0006, "rho": 0.0053, "theo": 2.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T13:57:29", "percent_change": 0.0, "prev_day_close": 2.33500003814697}, {"option": "RIG270115P00003000", "bid": 0.01, "bid_size": 1.0, "ask": 0.08, "ask_size": 2638.0, "iv": 0.7412, "open_interest": 5468.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0424, "vega": 0.0016, "theta": -0.0009, "rho": -0.0003, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T13:35:26", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "RIG270115C00003500", "bid": 1.65, "bid_size": 1118.0, "ask": 1.94, "ask_size": 2986.0, "iv": 0.7953, "open_interest": 2828.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0817, "vega": 0.0027, "theta": -0.0011, "rho": 0.006, "theo": 1.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-05T14:37:46", "percent_change": 0.0, "prev_day_close": 1.86000001430511}, {"option": "RIG270115P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 4583.0, "iv": 0.671, "open_interest": 2661.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0823, "vega": 0.0027, "theta": -0.0013, "rho": -0.0006, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T12:13:45", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "RIG270115C00004000", "bid": 1.17, "bid_size": 1841.0, "ask": 1.41, "ask_size": 2222.0, "iv": 0.5662, "open_interest": 7194.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.1514, "vega": 0.0044, "theta": -0.0017, "rho": 0.0063, "theo": 1.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-11-06T13:10:20", "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "RIG270115P00004000", "bid": 0.01, "bid_size": 3174.0, "ask": 0.08, "ask_size": 14.0, "iv": 0.4874, "open_interest": 79560.0, "volume": 2.0, "delta": -0.1177, "gamma": 0.1528, "vega": 0.0044, "theta": -0.0019, "rho": -0.0012, "theo": 0.0821, "change": -0.025, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T12:40:31", "percent_change": -38.4615, "prev_day_close": 0.0649999994784594}, {"option": "RIG270115C00004500", "bid": 0.82, "bid_size": 359.0, "ask": 0.97, "ask_size": 1903.0, "iv": 0.5431, "open_interest": 7069.0, "volume": 10.0, "delta": 0.7816, "gamma": 0.2531, "vega": 0.0066, "theta": -0.0025, "rho": 0.0061, "theo": 0.8829, "change": -0.085, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T09:33:39", "percent_change": -8.62944, "prev_day_close": 0.984999984502792}, {"option": "RIG270115P00004500", "bid": 0.08, "bid_size": 2639.0, "ask": 0.23, "ask_size": 3682.0, "iv": 0.5102, "open_interest": 8167.0, "volume": 0.0, "delta": -0.2215, "gamma": 0.2563, "vega": 0.0066, "theta": -0.0026, "rho": -0.0022, "theo": 0.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T11:50:01", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "RIG270115C00005000", "bid": 0.5, "bid_size": 1107.0, "ask": 0.64, "ask_size": 2458.0, "iv": 0.5193, "open_interest": 17761.0, "volume": 17.0, "delta": 0.6242, "gamma": 0.3447, "vega": 0.0084, "theta": -0.0031, "rho": 0.0051, "theo": 0.5495, "change": -0.09, "open": 0.6, "high": 0.64, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:58:52", "percent_change": -14.0625, "prev_day_close": 0.640000015497208}, {"option": "RIG270115P00005000", "bid": 0.31, "bid_size": 151.0, "ask": 0.35, "ask_size": 77.0, "iv": 0.4965, "open_interest": 23193.0, "volume": 62.0, "delta": -0.3816, "gamma": 0.351, "vega": 0.0084, "theta": -0.0031, "rho": -0.0036, "theo": 0.3287, "change": -0.01, "open": 0.31, "high": 0.32, "low": 0.31, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -3.0303, "prev_day_close": 0.329999998211861}, {"option": "RIG270115C00005500", "bid": 0.29, "bid_size": 1116.0, "ask": 0.36, "ask_size": 200.0, "iv": 0.4936, "open_interest": 10495.0, "volume": 214.0, "delta": 0.4477, "gamma": 0.3602, "vega": 0.0088, "theta": -0.0032, "rho": 0.0038, "theo": 0.3248, "change": -0.075, "open": 0.41, "high": 0.41, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:59:00", "percent_change": -18.5185, "prev_day_close": 0.404999986290932}, {"option": "RIG270115P00005500", "bid": 0.51, "bid_size": 1927.0, "ask": 0.68, "ask_size": 1847.0, "iv": 0.4838, "open_interest": 37094.0, "volume": 0.0, "delta": -0.5621, "gamma": 0.3703, "vega": 0.0087, "theta": -0.0033, "rho": -0.005, "theo": 0.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-06T10:14:56", "percent_change": 0.0, "prev_day_close": 0.58500000834465}, {"option": "RIG270115C00006000", "bid": 0.15, "bid_size": 1096.0, "ask": 0.22, "ask_size": 847.0, "iv": 0.4988, "open_interest": 285.0, "volume": 737.0, "delta": 0.3031, "gamma": 0.3073, "vega": 0.0078, "theta": -0.0029, "rho": 0.0026, "theo": 0.1938, "change": -0.045, "open": 0.2, "high": 0.22, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:51:06", "percent_change": -18.3673, "prev_day_close": 0.244999997317791}, {"option": "RIG270115P00006000", "bid": 0.84, "bid_size": 2698.0, "ask": 1.07, "ask_size": 1860.0, "iv": 0.4853, "open_interest": 458.0, "volume": 15.0, "delta": -0.7113, "gamma": 0.3205, "vega": 0.0076, "theta": -0.003, "rho": -0.0057, "theo": 0.9735, "change": 0.03, "open": 0.94, "high": 0.95, "low": 0.9, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:45:50", "percent_change": 3.26087, "prev_day_close": 0.919999986886978}, {"option": "RIG270115C00007000", "bid": 0.07, "bid_size": 1.0, "ask": 0.08, "ask_size": 4.0, "iv": 0.5554, "open_interest": 140855.0, "volume": 199.0, "delta": 0.1401, "gamma": 0.1771, "vega": 0.005, "theta": -0.002, "rho": 0.0012, "theo": 0.079, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:59:15", "percent_change": -26.3158, "prev_day_close": 0.0949999988079071}, {"option": "RIG270115P00007000", "bid": 1.82, "bid_size": 484.0, "ask": 1.94, "ask_size": 1014.0, "iv": 0.5981, "open_interest": 80527.0, "volume": 38.0, "delta": -0.8828, "gamma": 0.1939, "vega": 0.0043, "theta": -0.002, "rho": -0.0052, "theo": 1.8645, "change": 0.105, "open": 1.84, "high": 1.87, "low": 1.83, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T15:59:15", "percent_change": 5.94901, "prev_day_close": 1.76500004529953}, {"option": "RIG270115C00008000", "bid": 0.02, "bid_size": 4.0, "ask": 0.06, "ask_size": 26.0, "iv": 0.6398, "open_interest": 9139.0, "volume": 20.0, "delta": 0.0715, "gamma": 0.0988, "vega": 0.003, "theta": -0.0014, "rho": 0.0006, "theo": 0.0382, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:32:21", "percent_change": 3.72529e-07, "prev_day_close": 0.0499999998137355}, {"option": "RIG270115P00008000", "bid": 2.61, "bid_size": 678.0, "ask": 3.05, "ask_size": 655.0, "iv": 0.6044, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.1176, "vega": 0.0018, "theta": -0.0013, "rho": -0.0032, "theo": 2.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75499999523163}, {"option": "RIG270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 12.0, "iv": 0.7101, "open_interest": 165.0, "volume": 38.0, "delta": 0.0401, "gamma": 0.0579, "vega": 0.0019, "theta": -0.0009, "rho": 0.0004, "theo": 0.0209, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:46:19", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "RIG270115P00009000", "bid": 3.6, "bid_size": 716.0, "ask": 4.05, "ask_size": 664.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9929, "gamma": 0.0526, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 3.825, "change": 0.16, "open": 3.86, "high": 3.86, "low": 3.86, "tick": "up", "last_trade_price": 3.86, "last_trade_time": "2026-11-09T13:57:25", "percent_change": 4.32432, "prev_day_close": 3.70000004768372}, {"option": "RIG270115C00010000", "bid": 0.01, "bid_size": 50.0, "ask": 0.05, "ask_size": 2505.0, "iv": 0.8145, "open_interest": 34509.0, "volume": 8.0, "delta": 0.0243, "gamma": 0.0359, "vega": 0.0013, "theta": -0.0006, "rho": 0.0002, "theo": 0.0124, "change": 0.0, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:01:05", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "RIG270115P00010000", "bid": 4.6, "bid_size": 428.0, "ask": 5.05, "ask_size": 420.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 4.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-15T09:35:13", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "RIG270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 3454.0, "iv": 0.9059, "open_interest": 500.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0233, "vega": 0.0009, "theta": -0.0005, "rho": 0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T13:46:56", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "RIG270115P00011000", "bid": 5.6, "bid_size": 427.0, "ask": 6.05, "ask_size": 420.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 5.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "RIG270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 3539.0, "iv": 0.9873, "open_interest": 6956.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0158, "vega": 0.0006, "theta": -0.0003, "rho": 0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T11:01:19", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "RIG270115P00012000", "bid": 6.6, "bid_size": 425.0, "ask": 7.0, "ask_size": 413.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 6.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.47, "last_trade_time": "2026-09-15T09:37:13", "percent_change": 0.0, "prev_day_close": 6.72500014305115}, {"option": "RIG270219C00001000", "bid": 4.0, "bid_size": 406.0, "ask": 4.45, "ask_size": 449.0, "iv": 1.8078, "open_interest": 5.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0031, "vega": 0.0003, "theta": 0.0, "rho": 0.0027, "theo": 4.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2026-10-21T15:58:31", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "RIG270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2766.0, "iv": 1.7157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0031, "vega": 0.0003, "theta": -0.0002, "rho": -0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "RIG270219C00002000", "bid": 3.0, "bid_size": 427.0, "ask": 3.45, "ask_size": 417.0, "iv": 0.9834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0131, "vega": 0.0009, "theta": 0.0, "rho": 0.0054, "theo": 3.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "RIG270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 3249.0, "iv": 1.0598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0131, "vega": 0.0009, "theta": -0.0004, "rho": -0.0002, "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": 0.0299999993294477}, {"option": "RIG270219C00003000", "bid": 2.16, "bid_size": 15.0, "ask": 2.44, "ask_size": 689.0, "iv": 0.832, "open_interest": 4.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0479, "vega": 0.0025, "theta": -0.0005, "rho": 0.0077, "theo": 2.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-10-23T10:42:02", "percent_change": 0.0, "prev_day_close": 2.33000004291534}, {"option": "RIG270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2324.0, "iv": 0.6548, "open_interest": 9.0, "volume": 5.0, "delta": -0.0421, "gamma": 0.0482, "vega": 0.0025, "theta": -0.0008, "rho": -0.0007, "theo": 0.0358, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:56:27", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "RIG270219C00004000", "bid": 1.24, "bid_size": 1560.0, "ask": 1.48, "ask_size": 2180.0, "iv": 0.5588, "open_interest": 65.0, "volume": 0.0, "delta": 0.86, "gamma": 0.1483, "vega": 0.0061, "theta": -0.0014, "rho": 0.0088, "theo": 1.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T12:50:17", "percent_change": 0.0, "prev_day_close": 1.4549999833107}, {"option": "RIG270219P00004000", "bid": 0.09, "bid_size": 1228.0, "ask": 0.12, "ask_size": 44.0, "iv": 0.518, "open_interest": 239.0, "volume": 99.0, "delta": -0.1421, "gamma": 0.1501, "vega": 0.0062, "theta": -0.0016, "rho": -0.0022, "theo": 0.1234, "change": -0.005, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:34:08", "percent_change": -4.34782, "prev_day_close": 0.114999998360872}, {"option": "RIG270219C00005000", "bid": 0.64, "bid_size": 168.0, "ask": 0.72, "ask_size": 1458.0, "iv": 0.5164, "open_interest": 300.0, "volume": 7.0, "delta": 0.6245, "gamma": 0.2767, "vega": 0.0104, "theta": -0.0024, "rho": 0.0073, "theo": 0.6625, "change": -0.085, "open": 0.74, "high": 0.74, "low": 0.67, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T14:54:45", "percent_change": -11.1111, "prev_day_close": 0.765000015497208}, {"option": "RIG270219P00005000", "bid": 0.39, "bid_size": 1133.0, "ask": 0.45, "ask_size": 1178.0, "iv": 0.4969, "open_interest": 2160.0, "volume": 5.0, "delta": -0.382, "gamma": 0.2834, "vega": 0.0104, "theta": -0.0026, "rho": -0.0056, "theo": 0.4227, "change": 0.02, "open": 0.4, "high": 0.42, "low": 0.4, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T14:53:03", "percent_change": 5.0, "prev_day_close": 0.399999991059303}, {"option": "RIG270219C00006000", "bid": 0.21, "bid_size": 2721.0, "ask": 0.34, "ask_size": 2356.0, "iv": 0.4898, "open_interest": 13009.0, "volume": 428.0, "delta": 0.3592, "gamma": 0.2687, "vega": 0.0102, "theta": -0.0025, "rho": 0.0044, "theo": 0.2916, "change": -0.015, "open": 0.3, "high": 0.33, "low": 0.28, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:36:43", "percent_change": -4.34783, "prev_day_close": 0.345000013709068}, {"option": "RIG270219P00006000", "bid": 1.0, "bid_size": 1273.0, "ask": 1.12, "ask_size": 1959.0, "iv": 0.5166, "open_interest": 3705.0, "volume": 0.0, "delta": -0.6565, "gamma": 0.2823, "vega": 0.01, "theta": -0.0025, "rho": -0.0084, "theo": 1.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-05T15:06:01", "percent_change": 0.0, "prev_day_close": 0.989999979734421}, {"option": "RIG270219C00007000", "bid": 0.12, "bid_size": 10.0, "ask": 0.13, "ask_size": 13.0, "iv": 0.5213, "open_interest": 7582.0, "volume": 1.0, "delta": 0.1906, "gamma": 0.1858, "vega": 0.0075, "theta": -0.0019, "rho": 0.0024, "theo": 0.1325, "change": -0.035, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T10:43:03", "percent_change": -21.2121, "prev_day_close": 0.165000006556511}, {"option": "RIG270219P00007000", "bid": 1.77, "bid_size": 1983.0, "ask": 2.0, "ask_size": 1212.0, "iv": 0.5144, "open_interest": 98.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.2052, "vega": 0.0066, "theta": -0.0018, "rho": -0.0084, "theo": 1.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-05T10:09:08", "percent_change": 0.0, "prev_day_close": 1.81499999761581}, {"option": "RIG270219C00008000", "bid": 0.01, "bid_size": 2518.0, "ask": 0.1, "ask_size": 2845.0, "iv": 0.5384, "open_interest": 4967.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.1158, "vega": 0.0049, "theta": -0.0013, "rho": 0.0013, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T15:53:56", "percent_change": 0.0, "prev_day_close": 0.080000001937151}, {"option": "RIG270219P00008000", "bid": 2.66, "bid_size": 657.0, "ask": 3.0, "ask_size": 663.0, "iv": 0.5217, "open_interest": 6.0, "volume": 0.0, "delta": -0.9361, "gamma": 0.1403, "vega": 0.0033, "theta": -0.0012, "rho": -0.0057, "theo": 2.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-23T11:05:43", "percent_change": 0.0, "prev_day_close": 2.70499992370605}, {"option": "RIG270219C00009000", "bid": 0.01, "bid_size": 779.0, "ask": 0.09, "ask_size": 4071.0, "iv": 0.6319, "open_interest": 3962.0, "volume": 0.0, "delta": 0.057, "gamma": 0.071, "vega": 0.0032, "theta": -0.0009, "rho": 0.0007, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0600000014528632}, {"option": "RIG270219P00009000", "bid": 3.6, "bid_size": 675.0, "ask": 4.05, "ask_size": 648.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.9895, "gamma": 0.0714, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 3.825, "change": 0.11, "open": 3.86, "high": 3.86, "low": 3.86, "tick": "up", "last_trade_price": 3.86, "last_trade_time": "2026-11-09T13:56:29", "percent_change": 2.93333, "prev_day_close": 3.75}, {"option": "RIG270219C00010000", "bid": 0.01, "bid_size": 98.0, "ask": 0.07, "ask_size": 2833.0, "iv": 0.6916, "open_interest": 1915.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0439, "vega": 0.002, "theta": -0.0006, "rho": 0.0004, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T13:57:57", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "RIG270219P00010000", "bid": 4.6, "bid_size": 427.0, "ask": 5.05, "ask_size": 417.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 4.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-09-10T14:47:10", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "RIG270319C00000500", "bid": 4.5, "bid_size": 401.0, "ask": 4.95, "ask_size": 416.0, "iv": 2.326, "open_interest": 3.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0017, "vega": 0.0003, "theta": 0.0, "rho": 0.0016, "theo": 4.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.49, "last_trade_time": "2026-10-20T13:27:34", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "RIG270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 401.0, "iv": 2.1909, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0017, "vega": 0.0003, "theta": -0.0002, "rho": -0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RIG270319C00001000", "bid": 4.0, "bid_size": 409.0, "ask": 4.45, "ask_size": 449.0, "iv": 1.5351, "open_interest": 7.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0041, "vega": 0.0005, "theta": 0.0, "rho": 0.0034, "theo": 4.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-10-21T15:58:31", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "RIG270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.5236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0041, "vega": 0.0005, "theta": -0.0002, "rho": -0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RIG270319C00001500", "bid": 3.5, "bid_size": 406.0, "ask": 3.95, "ask_size": 449.0, "iv": 1.0943, "open_interest": 4.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0081, "vega": 0.0008, "theta": 0.0, "rho": 0.0051, "theo": 3.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-09-25T09:53:09", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "RIG270319P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2792.0, "iv": 1.1607, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0081, "vega": 0.0008, "theta": -0.0003, "rho": -0.0002, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "RIG270319C00002000", "bid": 3.0, "bid_size": 423.0, "ask": 3.45, "ask_size": 415.0, "iv": 0.7764, "open_interest": 1.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0153, "vega": 0.0013, "theta": 0.0, "rho": 0.0067, "theo": 3.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-08-10T12:33:32", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "RIG270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 4518.0, "iv": 1.1685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0154, "vega": 0.0013, "theta": -0.0004, "rho": -0.0004, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "RIG270319C00002500", "bid": 2.54, "bid_size": 646.0, "ask": 2.94, "ask_size": 726.0, "iv": 0.6652, "open_interest": 7.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0282, "vega": 0.002, "theta": -0.0002, "rho": 0.0082, "theo": 2.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T11:10:33", "percent_change": 0.0, "prev_day_close": 2.88499999046326}, {"option": "RIG270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 3009.0, "iv": 0.7686, "open_interest": 15.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0284, "vega": 0.002, "theta": -0.0006, "rho": -0.0006, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-05T09:50:48", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "RIG270319C00003000", "bid": 2.09, "bid_size": 1437.0, "ask": 2.46, "ask_size": 1551.0, "iv": 0.6312, "open_interest": 18.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0512, "vega": 0.0032, "theta": -0.0005, "rho": 0.0095, "theo": 2.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-10-08T14:41:12", "percent_change": 0.0, "prev_day_close": 2.39499998092651}, {"option": "RIG270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 3157.0, "iv": 0.6208, "open_interest": 23.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0516, "vega": 0.0032, "theta": -0.0008, "rho": -0.001, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:23:19", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "RIG270319C00003500", "bid": 1.68, "bid_size": 812.0, "ask": 1.97, "ask_size": 973.0, "iv": 0.581, "open_interest": 4.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.089, "vega": 0.005, "theta": -0.0009, "rho": 0.0104, "theo": 1.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-10-14T09:39:12", "percent_change": 0.0, "prev_day_close": 1.9099999666214}, {"option": "RIG270319P00003500", "bid": 0.02, "bid_size": 2503.0, "ask": 0.16, "ask_size": 3546.0, "iv": 0.5908, "open_interest": 482.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.09, "vega": 0.005, "theta": -0.0011, "rho": -0.0018, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T12:37:44", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "RIG270319C00004000", "bid": 1.36, "bid_size": 24.0, "ask": 1.54, "ask_size": 2320.0, "iv": 0.5979, "open_interest": 39.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.1422, "vega": 0.0074, "theta": -0.0014, "rho": 0.0107, "theo": 1.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.59, "last_trade_time": "2026-11-06T13:36:55", "percent_change": 0.0, "prev_day_close": 1.52000004053116}, {"option": "RIG270319P00004000", "bid": 0.07, "bid_size": 2703.0, "ask": 0.23, "ask_size": 2327.0, "iv": 0.5285, "open_interest": 101.0, "volume": 0.0, "delta": -0.1568, "gamma": 0.1442, "vega": 0.0074, "theta": -0.0015, "rho": -0.0031, "theo": 0.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T14:25:22", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "RIG270319C00004500", "bid": 0.95, "bid_size": 1723.0, "ask": 1.12, "ask_size": 1730.0, "iv": 0.5096, "open_interest": 301.0, "volume": 0.0, "delta": 0.747, "gamma": 0.1994, "vega": 0.0099, "theta": -0.0018, "rho": 0.0102, "theo": 1.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-29T10:52:23", "percent_change": 0.0, "prev_day_close": 1.16000002622604}, {"option": "RIG270319P00004500", "bid": 0.2, "bid_size": 2610.0, "ask": 0.33, "ask_size": 1792.0, "iv": 0.4936, "open_interest": 1005.0, "volume": 0.0, "delta": -0.2559, "gamma": 0.2033, "vega": 0.01, "theta": -0.002, "rho": -0.005, "theo": 0.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T15:22:05", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "RIG270319C00005000", "bid": 0.71, "bid_size": 858.0, "ask": 0.83, "ask_size": 2028.0, "iv": 0.5248, "open_interest": 1038.0, "volume": 15.0, "delta": 0.6276, "gamma": 0.2404, "vega": 0.0117, "theta": -0.0022, "rho": 0.009, "theo": 0.748, "change": -0.065, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T09:30:38", "percent_change": -7.51445, "prev_day_close": 0.865000009536743}, {"option": "RIG270319P00005000", "bid": 0.44, "bid_size": 1816.0, "ask": 0.53, "ask_size": 104.0, "iv": 0.4904, "open_interest": 1002.0, "volume": 120.0, "delta": -0.3781, "gamma": 0.2469, "vega": 0.0117, "theta": -0.0023, "rho": -0.0072, "theo": 0.4884, "change": 0.01, "open": 0.47, "high": 0.48, "low": 0.47, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T15:02:46", "percent_change": 2.12766, "prev_day_close": 0.469999998807907}, {"option": "RIG270319C00005500", "bid": 0.5, "bid_size": 664.0, "ask": 0.61, "ask_size": 2452.0, "iv": 0.5272, "open_interest": 1492.0, "volume": 22.0, "delta": 0.5049, "gamma": 0.2534, "vega": 0.0123, "theta": -0.0024, "rho": 0.0075, "theo": 0.5289, "change": -0.04, "open": 0.58, "high": 0.58, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T14:11:47", "percent_change": -6.55737, "prev_day_close": 0.609999984502792}, {"option": "RIG270319P00005500", "bid": 0.72, "bid_size": 1531.0, "ask": 0.85, "ask_size": 1905.0, "iv": 0.5218, "open_interest": 14592.0, "volume": 53.0, "delta": -0.5047, "gamma": 0.263, "vega": 0.0123, "theta": -0.0024, "rho": -0.0092, "theo": 0.7657, "change": 0.01, "open": 0.75, "high": 0.76, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:28:02", "percent_change": 1.35135, "prev_day_close": 0.739999979734421}, {"option": "RIG270319C00007000", "bid": 0.16, "bid_size": 171.0, "ask": 0.21, "ask_size": 1334.0, "iv": 0.5257, "open_interest": 9858.0, "volume": 729.0, "delta": 0.231, "gamma": 0.1851, "vega": 0.0094, "theta": -0.0019, "rho": 0.0036, "theo": 0.1872, "change": -0.05, "open": 0.19, "high": 0.21, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T14:50:43", "percent_change": -21.7391, "prev_day_close": 0.230000004172325}, {"option": "RIG270319P00007000", "bid": 1.79, "bid_size": 2371.0, "ask": 1.97, "ask_size": 99.0, "iv": 0.4712, "open_interest": 1460.0, "volume": 0.0, "delta": -0.7948, "gamma": 0.2041, "vega": 0.0086, "theta": -0.0019, "rho": -0.0111, "theo": 1.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-04T10:07:38", "percent_change": 0.0, "prev_day_close": 1.84499996900558}, {"option": "RIG270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4013.0, "iv": 0.6361, "open_interest": 9602.0, "volume": 4.0, "delta": 0.0468, "gamma": 0.0542, "vega": 0.0031, "theta": -0.0006, "rho": 0.0007, "theo": 0.0295, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T12:22:58", "percent_change": -27.2727, "prev_day_close": 0.0550000006332994}, {"option": "RIG270319P00010000", "bid": 4.55, "bid_size": 427.0, "ask": 5.05, "ask_size": 417.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0027, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 4.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-10-28T11:13:38", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "RIG270521C00001000", "bid": 4.0, "bid_size": 403.0, "ask": 4.45, "ask_size": 415.0, "iv": 1.1952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0052, "vega": 0.0009, "theta": 0.0, "rho": 0.0049, "theo": 4.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "RIG270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4839.0, "iv": 1.5822, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0052, "vega": 0.0009, "theta": -0.0002, "rho": -0.0003, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RIG270521C00002000", "bid": 3.05, "bid_size": 403.0, "ask": 3.5, "ask_size": 415.0, "iv": 0.8421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0187, "vega": 0.0021, "theta": 0.0, "rho": 0.0096, "theo": 3.2627, "change": 0.0, "open": 0.0, "high": 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": "RIG270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 3337.0, "iv": 0.8029, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0189, "vega": 0.0021, "theta": -0.0004, "rho": -0.0008, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "RIG270521C00003000", "bid": 2.16, "bid_size": 1537.0, "ask": 2.51, "ask_size": 1607.0, "iv": 0.6102, "open_interest": 13.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.056, "vega": 0.0049, "theta": -0.0005, "rho": 0.0133, "theo": 2.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T14:07:30", "percent_change": 0.0, "prev_day_close": 2.41999995708466}, {"option": "RIG270521P00003000", "bid": 0.01, "bid_size": 2456.0, "ask": 0.18, "ask_size": 3455.0, "iv": 0.5153, "open_interest": 1.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0569, "vega": 0.0049, "theta": -0.0008, "rho": -0.0021, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:59:46", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "RIG270521C00004000", "bid": 1.39, "bid_size": 1497.0, "ask": 1.65, "ask_size": 1744.0, "iv": 0.5394, "open_interest": 5.0, "volume": 0.0, "delta": 0.8253, "gamma": 0.13, "vega": 0.0098, "theta": -0.0012, "rho": 0.0146, "theo": 1.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-02T13:48:50", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "RIG270521P00004000", "bid": 0.19, "bid_size": 2027.0, "ask": 0.27, "ask_size": 933.0, "iv": 0.5267, "open_interest": 66.0, "volume": 0.0, "delta": -0.1811, "gamma": 0.1332, "vega": 0.0099, "theta": -0.0014, "rho": -0.0054, "theo": 0.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T15:48:00", "percent_change": 0.0, "prev_day_close": 0.240000002086163}, {"option": "RIG270521C00005000", "bid": 0.82, "bid_size": 2315.0, "ask": 1.02, "ask_size": 2363.0, "iv": 0.5223, "open_interest": 577.0, "volume": 15.0, "delta": 0.6394, "gamma": 0.1939, "vega": 0.0141, "theta": -0.0018, "rho": 0.0127, "theo": 0.909, "change": -0.025, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:14:40", "percent_change": -2.43902, "prev_day_close": 1.02499997615814}, {"option": "RIG270521P00005000", "bid": 0.59, "bid_size": 1017.0, "ask": 0.65, "ask_size": 338.0, "iv": 0.5183, "open_interest": 758.0, "volume": 10.0, "delta": -0.3734, "gamma": 0.2022, "vega": 0.0142, "theta": -0.0019, "rho": -0.0106, "theo": 0.6146, "change": 0.02, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T13:02:25", "percent_change": 3.38983, "prev_day_close": 0.590000003576279}, {"option": "RIG270521C00006000", "bid": 0.51, "bid_size": 774.0, "ask": 0.57, "ask_size": 993.0, "iv": 0.5238, "open_interest": 140.0, "volume": 60.0, "delta": 0.452, "gamma": 0.2012, "vega": 0.0149, "theta": -0.002, "rho": 0.0095, "theo": 0.5388, "change": -0.06, "open": 0.56, "high": 0.56, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:38:39", "percent_change": -9.83607, "prev_day_close": 0.610000014305115}, {"option": "RIG270521P00006000", "bid": 1.18, "bid_size": 1305.0, "ask": 1.33, "ask_size": 2236.0, "iv": 0.5357, "open_interest": 4512.0, "volume": 754.0, "delta": -0.5712, "gamma": 0.216, "vega": 0.0146, "theta": -0.002, "rho": -0.0149, "theo": 1.2363, "change": -0.005, "open": 1.18, "high": 1.21, "low": 1.18, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:17:14", "percent_change": -0.414936, "prev_day_close": 1.2049999833107}, {"option": "RIG270521C00007000", "bid": 0.3, "bid_size": 6.0, "ask": 0.37, "ask_size": 1817.0, "iv": 0.5446, "open_interest": 889.0, "volume": 359.0, "delta": 0.3091, "gamma": 0.1736, "vega": 0.0133, "theta": -0.0018, "rho": 0.0067, "theo": 0.3262, "change": -0.055, "open": 0.32, "high": 0.34, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T14:50:26", "percent_change": -14.6667, "prev_day_close": 0.375}, {"option": "RIG270521P00007000", "bid": 1.95, "bid_size": 1117.0, "ask": 2.04, "ask_size": 333.0, "iv": 0.5128, "open_interest": 1.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.195, "vega": 0.0122, "theta": -0.0018, "rho": -0.0163, "theo": 2.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-10-29T14:23:13", "percent_change": 0.0, "prev_day_close": 1.94499999284744}, {"option": "RIG270521C00008000", "bid": 0.09, "bid_size": 3840.0, "ask": 0.22, "ask_size": 796.0, "iv": 0.5063, "open_interest": 3294.0, "volume": 10.0, "delta": 0.2107, "gamma": 0.1381, "vega": 0.0109, "theta": -0.0015, "rho": 0.0046, "theo": 0.2035, "change": -0.025, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T12:23:34", "percent_change": -10.6383, "prev_day_close": 0.234999999403954}, {"option": "RIG270521P00008000", "bid": 2.73, "bid_size": 1967.0, "ask": 2.94, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.84, "gamma": 0.1658, "vega": 0.0087, "theta": -0.0015, "rho": -0.0144, "theo": 2.9119, "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": 2.81500005722046}, {"option": "RIG270521C00009000", "bid": 0.04, "bid_size": 3081.0, "ask": 0.16, "ask_size": 1284.0, "iv": 0.5291, "open_interest": 40272.0, "volume": 0.0, "delta": 0.1449, "gamma": 0.1062, "vega": 0.0086, "theta": -0.0012, "rho": 0.0032, "theo": 0.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T13:09:28", "percent_change": 0.0, "prev_day_close": 0.139999996870756}, {"option": "RIG270521P00009000", "bid": 3.75, "bid_size": 794.0, "ask": 3.95, "ask_size": 44.0, "iv": 0.5537, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.1393, "vega": 0.0052, "theta": -0.0012, "rho": -0.0103, "theo": 3.8562, "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": 3.75}, {"option": "RIG270521C00010000", "bid": 0.05, "bid_size": 436.0, "ask": 0.11, "ask_size": 383.0, "iv": 0.5932, "open_interest": 53.0, "volume": 20.0, "delta": 0.101, "gamma": 0.0805, "vega": 0.0067, "theta": -0.001, "rho": 0.0023, "theo": 0.086, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T10:40:01", "percent_change": -5.26316, "prev_day_close": 0.0949999988079071}, {"option": "RIG270521P00010000", "bid": 4.7, "bid_size": 408.0, "ask": 5.05, "ask_size": 408.0, "iv": 0.6834, "open_interest": 2.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.104, "vega": 0.0016, "theta": -0.0009, "rho": -0.0029, "theo": 4.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.86, "last_trade_time": "2026-11-05T15:38:34", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RIG270521C00011000", "bid": 0.01, "bid_size": 2610.0, "ask": 0.14, "ask_size": 4653.0, "iv": 0.6224, "open_interest": 545.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0608, "vega": 0.0051, "theta": -0.0008, "rho": 0.0016, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T15:00:23", "percent_change": 0.0, "prev_day_close": 0.0700000021606684}, {"option": "RIG270521P00011000", "bid": 5.55, "bid_size": 427.0, "ask": 6.05, "ask_size": 407.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0021, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 5.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "RIG270617C00000500", "bid": 4.45, "bid_size": 405.0, "ask": 4.95, "ask_size": 416.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0021, "vega": 0.0005, "theta": 0.0, "rho": 0.0028, "theo": 4.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.04, "last_trade_time": "2026-10-23T12:56:31", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "RIG270617P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 3570.0, "iv": 2.1298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0021, "vega": 0.0005, "theta": -0.0002, "rho": -0.0002, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RIG270617C00001000", "bid": 4.0, "bid_size": 405.0, "ask": 4.45, "ask_size": 416.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0051, "vega": 0.0009, "theta": 0.0, "rho": 0.0056, "theo": 4.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.17, "last_trade_time": "2026-07-17T13:28:52", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "RIG270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 3786.0, "iv": 1.2588, "open_interest": 100.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0052, "vega": 0.0009, "theta": -0.0002, "rho": -0.0003, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-02-20T13:40:55", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "RIG270617C00001500", "bid": 3.5, "bid_size": 410.0, "ask": 4.0, "ask_size": 423.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0102, "vega": 0.0015, "theta": 0.0, "rho": 0.0083, "theo": 3.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-13T14:07:28", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "RIG270617P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 4900.0, "iv": 1.1525, "open_interest": 50.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0102, "vega": 0.0015, "theta": -0.0003, "rho": -0.0006, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-02-20T13:42:56", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "RIG270617C00002000", "bid": 3.05, "bid_size": 677.0, "ask": 3.5, "ask_size": 676.0, "iv": 0.5996, "open_interest": 2.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0187, "vega": 0.0023, "theta": 0.0, "rho": 0.0108, "theo": 3.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-07-16T12:31:55", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "RIG270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4218.0, "iv": 0.8158, "open_interest": 205.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.019, "vega": 0.0023, "theta": -0.0004, "rho": -0.0009, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-04-24T14:07:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RIG270617C00002500", "bid": 2.6, "bid_size": 688.0, "ask": 3.0, "ask_size": 674.0, "iv": 0.539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0331, "vega": 0.0036, "theta": 0.0, "rho": 0.0132, "theo": 2.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.91999995708466}, {"option": "RIG270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 2933.0, "iv": 0.6343, "open_interest": 40.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0336, "vega": 0.0036, "theta": -0.0005, "rho": -0.0015, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "RIG270617C00003000", "bid": 2.19, "bid_size": 2106.0, "ask": 2.48, "ask_size": 2207.0, "iv": 0.4903, "open_interest": 2420.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0556, "vega": 0.0054, "theta": -0.0002, "rho": 0.015, "theo": 2.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T11:53:01", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "RIG270617P00003000", "bid": 0.01, "bid_size": 2988.0, "ask": 0.19, "ask_size": 4211.0, "iv": 0.6151, "open_interest": 1.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0566, "vega": 0.0055, "theta": -0.0007, "rho": -0.0025, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-03-26T10:35:21", "percent_change": 0.0, "prev_day_close": 0.080000001937151}, {"option": "RIG270617C00003500", "bid": 1.81, "bid_size": 1457.0, "ask": 2.07, "ask_size": 1698.0, "iv": 0.528, "open_interest": 6.0, "volume": 0.0, "delta": 0.8891, "gamma": 0.0867, "vega": 0.0079, "theta": -0.0006, "rho": 0.0161, "theo": 1.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-22T10:07:45", "percent_change": 0.0, "prev_day_close": 2.06000006198883}, {"option": "RIG270617P00003500", "bid": 0.07, "bid_size": 3379.0, "ask": 0.18, "ask_size": 554.0, "iv": 0.5173, "open_interest": 157.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0887, "vega": 0.008, "theta": -0.001, "rho": -0.0041, "theo": 0.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T15:17:43", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "RIG270617C00004000", "bid": 1.44, "bid_size": 2847.0, "ask": 1.69, "ask_size": 3096.0, "iv": 0.5165, "open_interest": 1564.0, "volume": 153.0, "delta": 0.8235, "gamma": 0.1226, "vega": 0.0107, "theta": -0.001, "rho": 0.0163, "theo": 1.5821, "change": -0.085, "open": 1.62, "high": 1.7, "low": 1.62, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T15:43:58", "percent_change": -4.98534, "prev_day_close": 1.7049999833107}, {"option": "RIG270617P00004000", "bid": 0.24, "bid_size": 1160.0, "ask": 0.32, "ask_size": 2185.0, "iv": 0.5482, "open_interest": 7010.0, "volume": 0.0, "delta": -0.1851, "gamma": 0.1263, "vega": 0.0108, "theta": -0.0013, "rho": -0.0063, "theo": 0.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T15:17:59", "percent_change": 0.0, "prev_day_close": 0.259999997913837}, {"option": "RIG270617C00004500", "bid": 1.2, "bid_size": 970.0, "ask": 1.35, "ask_size": 2566.0, "iv": 0.535, "open_interest": 149.0, "volume": 0.0, "delta": 0.741, "gamma": 0.1555, "vega": 0.0132, "theta": -0.0013, "rho": 0.0157, "theo": 1.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-10-30T11:35:26", "percent_change": 0.0, "prev_day_close": 1.3649999499321}, {"option": "RIG270617P00004500", "bid": 0.41, "bid_size": 594.0, "ask": 0.47, "ask_size": 104.0, "iv": 0.5232, "open_interest": 117.0, "volume": 0.0, "delta": -0.2705, "gamma": 0.1614, "vega": 0.0133, "theta": -0.0015, "rho": -0.0091, "theo": 0.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T11:33:46", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "RIG270617C00005000", "bid": 0.95, "bid_size": 590.0, "ask": 1.09, "ask_size": 2892.0, "iv": 0.5379, "open_interest": 696.0, "volume": 0.0, "delta": 0.6499, "gamma": 0.1783, "vega": 0.015, "theta": -0.0016, "rho": 0.0144, "theo": 0.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-03T15:57:05", "percent_change": 0.0, "prev_day_close": 1.0799999833107}, {"option": "RIG270617P00005000", "bid": 0.61, "bid_size": 1664.0, "ask": 0.69, "ask_size": 372.0, "iv": 0.5164, "open_interest": 11690.0, "volume": 0.0, "delta": -0.3656, "gamma": 0.1871, "vega": 0.0151, "theta": -0.0017, "rho": -0.012, "theo": 0.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-05T14:03:44", "percent_change": 0.0, "prev_day_close": 0.640000015497208}, {"option": "RIG270617C00005500", "bid": 0.74, "bid_size": 104.0, "ask": 0.82, "ask_size": 2084.0, "iv": 0.5238, "open_interest": 1379.0, "volume": 36.0, "delta": 0.5592, "gamma": 0.1889, "vega": 0.016, "theta": -0.0017, "rho": 0.0128, "theo": 0.7778, "change": -0.105, "open": 0.8, "high": 0.84, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T15:20:47", "percent_change": -12.0, "prev_day_close": 0.875}, {"option": "RIG270617P00005500", "bid": 0.89, "bid_size": 1406.0, "ask": 0.99, "ask_size": 1165.0, "iv": 0.5231, "open_interest": 625.0, "volume": 0.0, "delta": -0.4614, "gamma": 0.2008, "vega": 0.0159, "theta": -0.0018, "rho": -0.0146, "theo": 0.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-03T13:32:18", "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "RIG270617C00007000", "bid": 0.36, "bid_size": 100.0, "ask": 0.4, "ask_size": 1261.0, "iv": 0.5317, "open_interest": 12297.0, "volume": 1.0, "delta": 0.3361, "gamma": 0.169, "vega": 0.0147, "theta": -0.0017, "rho": 0.0082, "theo": 0.384, "change": -0.015, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T09:59:33", "percent_change": -3.7037, "prev_day_close": 0.405000001192093}, {"option": "RIG270617P00007000", "bid": 1.98, "bid_size": 1297.0, "ask": 2.09, "ask_size": 919.0, "iv": 0.533, "open_interest": 183.0, "volume": 0.0, "delta": -0.7042, "gamma": 0.1911, "vega": 0.0136, "theta": -0.0016, "rho": -0.0184, "theo": 2.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T10:13:04", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "RIG270617C00010000", "bid": 0.1, "bid_size": 506.0, "ask": 0.13, "ask_size": 597.0, "iv": 0.5751, "open_interest": 6960.0, "volume": 2.0, "delta": 0.1187, "gamma": 0.0863, "vega": 0.008, "theta": -0.001, "rho": 0.003, "theo": 0.1085, "change": 0.0, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:21:47", "percent_change": 8.0237e-07, "prev_day_close": 0.129999998956919}, {"option": "RIG270617P00010000", "bid": 4.65, "bid_size": 1587.0, "ask": 4.95, "ask_size": 1552.0, "iv": 0.0, "open_interest": 147.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.116, "vega": 0.0021, "theta": -0.0006, "rho": -0.0046, "theo": 4.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T14:23:57", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "RIG270617C00012000", "bid": 0.03, "bid_size": 857.0, "ask": 0.11, "ask_size": 3409.0, "iv": 0.6182, "open_interest": 6856.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.0516, "vega": 0.005, "theta": -0.0006, "rho": 0.0016, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T15:27:36", "percent_change": 0.0, "prev_day_close": 0.0700000021606684}, {"option": "RIG270617P00012000", "bid": 6.55, "bid_size": 427.0, "ask": 7.05, "ask_size": 407.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 6.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-10-19T10:30:32", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "RIG270917C00000500", "bid": 4.5, "bid_size": 405.0, "ask": 4.95, "ask_size": 405.0, "iv": 1.0366, "open_interest": 4.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0024, "vega": 0.0008, "theta": 0.0, "rho": 0.0037, "theo": 4.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-29T11:42:38", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "RIG270917P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1479.0, "iv": 1.8314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0024, "vega": 0.0008, "theta": -0.0002, "rho": -0.0004, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RIG270917C00001000", "bid": 4.0, "bid_size": 405.0, "ask": 4.5, "ask_size": 410.0, "iv": 0.8278, "open_interest": 3.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0059, "vega": 0.0014, "theta": 0.0, "rho": 0.0076, "theo": 4.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-01T10:33:44", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "RIG270917P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2429.0, "iv": 0.9988, "open_interest": 100.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.006, "vega": 0.0014, "theta": -0.0002, "rho": -0.0006, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-05-19T14:13:00", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "RIG270917C00001500", "bid": 3.55, "bid_size": 409.0, "ask": 4.0, "ask_size": 409.0, "iv": 0.6798, "open_interest": 6.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0116, "vega": 0.0022, "theta": 0.0, "rho": 0.0112, "theo": 3.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-10-13T11:26:10", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "RIG270917P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2690.0, "iv": 0.79, "open_interest": 50.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0118, "vega": 0.0022, "theta": -0.0003, "rho": -0.001, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-02-26T13:44:00", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "RIG270917C00002000", "bid": 3.1, "bid_size": 1516.0, "ask": 3.5, "ask_size": 1568.0, "iv": 0.5643, "open_interest": 11.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.021, "vega": 0.0034, "theta": 0.0, "rho": 0.0146, "theo": 3.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-10-29T11:57:08", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "RIG270917P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2532.0, "iv": 0.6599, "open_interest": 55.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0214, "vega": 0.0034, "theta": -0.0004, "rho": -0.0017, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T13:58:26", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "RIG270917C00002500", "bid": 2.69, "bid_size": 637.0, "ask": 3.0, "ask_size": 619.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0357, "vega": 0.0052, "theta": -0.0001, "rho": 0.0175, "theo": 2.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-22T10:49:54", "percent_change": 0.0, "prev_day_close": 2.95499992370606}, {"option": "RIG270917P00002500", "bid": 0.02, "bid_size": 2369.0, "ask": 0.12, "ask_size": 3119.0, "iv": 0.5974, "open_interest": 7.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0364, "vega": 0.0053, "theta": -0.0005, "rho": -0.0028, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-07-24T13:20:31", "percent_change": 0.0, "prev_day_close": 0.0749999973922968}, {"option": "RIG270917C00003000", "bid": 2.29, "bid_size": 1706.0, "ask": 2.6, "ask_size": 1894.0, "iv": 0.5576, "open_interest": 34.0, "volume": 50.0, "delta": 0.9169, "gamma": 0.0563, "vega": 0.0076, "theta": -0.0003, "rho": 0.0196, "theo": 2.4635, "change": -0.065, "open": 2.49, "high": 2.49, "low": 2.49, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-11-09T09:52:00", "percent_change": -2.54403, "prev_day_close": 2.5550000667572}, {"option": "RIG270917P00003000", "bid": 0.03, "bid_size": 3931.0, "ask": 0.17, "ask_size": 2209.0, "iv": 0.524, "open_interest": 315.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.0577, "vega": 0.0077, "theta": -0.0007, "rho": -0.0046, "theo": 0.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T14:37:40", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "RIG270917C00003500", "bid": 1.93, "bid_size": 1784.0, "ask": 2.2, "ask_size": 2241.0, "iv": 0.5466, "open_interest": 40.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.0811, "vega": 0.0104, "theta": -0.0006, "rho": 0.0208, "theo": 2.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-07-13T11:00:37", "percent_change": 0.0, "prev_day_close": 2.16499996185303}, {"option": "RIG270917P00003500", "bid": 0.17, "bid_size": 2336.0, "ask": 0.27, "ask_size": 1817.0, "iv": 0.5415, "open_interest": 53.0, "volume": 0.0, "delta": -0.1376, "gamma": 0.0838, "vega": 0.0106, "theta": -0.0009, "rho": -0.007, "theo": 0.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-28T14:35:18", "percent_change": 0.0, "prev_day_close": 0.229999996721745}, {"option": "RIG270917C00004000", "bid": 1.65, "bid_size": 707.0, "ask": 1.85, "ask_size": 2865.0, "iv": 0.556, "open_interest": 442.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.1066, "vega": 0.0133, "theta": -0.0009, "rho": 0.0211, "theo": 1.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T15:59:30", "percent_change": 0.0, "prev_day_close": 1.85499995946884}, {"option": "RIG270917P00004000", "bid": 0.26, "bid_size": 2763.0, "ask": 0.45, "ask_size": 2387.0, "iv": 0.5272, "open_interest": 151.0, "volume": 0.0, "delta": -0.2014, "gamma": 0.1109, "vega": 0.0135, "theta": -0.0011, "rho": -0.0101, "theo": 0.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T10:56:06", "percent_change": 0.0, "prev_day_close": 0.355000004172325}, {"option": "RIG270917C00004500", "bid": 1.31, "bid_size": 1735.0, "ask": 1.53, "ask_size": 2296.0, "iv": 0.5251, "open_interest": 212.0, "volume": 0.0, "delta": 0.7368, "gamma": 0.1284, "vega": 0.0158, "theta": -0.0011, "rho": 0.0204, "theo": 1.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T14:07:30", "percent_change": 0.0, "prev_day_close": 1.52000004053116}, {"option": "RIG270917P00004500", "bid": 0.52, "bid_size": 1053.0, "ask": 0.61, "ask_size": 1699.0, "iv": 0.5354, "open_interest": 238.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.135, "vega": 0.016, "theta": -0.0013, "rho": -0.0136, "theo": 0.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-03T10:59:45", "percent_change": 0.0, "prev_day_close": 0.53999999165535}, {"option": "RIG270917C00005000", "bid": 1.06, "bid_size": 2078.0, "ask": 1.25, "ask_size": 2022.0, "iv": 0.5141, "open_interest": 1738.0, "volume": 0.0, "delta": 0.6623, "gamma": 0.1443, "vega": 0.0176, "theta": -0.0013, "rho": 0.0193, "theo": 1.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-04T14:51:26", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RIG270917P00005000", "bid": 0.75, "bid_size": 1061.0, "ask": 0.84, "ask_size": 1142.0, "iv": 0.5277, "open_interest": 1156.0, "volume": 20.0, "delta": -0.3542, "gamma": 0.1536, "vega": 0.0177, "theta": -0.0015, "rho": -0.0172, "theo": 0.7975, "change": 0.015, "open": 0.77, "high": 0.79, "low": 0.77, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T14:53:03", "percent_change": 1.93548, "prev_day_close": 0.775000005960464}, {"option": "RIG270917C00005500", "bid": 0.85, "bid_size": 2645.0, "ask": 1.01, "ask_size": 1720.0, "iv": 0.5049, "open_interest": 11192.0, "volume": 20.0, "delta": 0.5887, "gamma": 0.1534, "vega": 0.0187, "theta": -0.0014, "rho": 0.0177, "theo": 0.9748, "change": -0.045, "open": 0.94, "high": 0.97, "low": 0.94, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T15:00:32", "percent_change": -4.4335, "prev_day_close": 1.01500001549721}, {"option": "RIG270917P00005500", "bid": 1.03, "bid_size": 1251.0, "ask": 1.14, "ask_size": 2297.0, "iv": 0.531, "open_interest": 1458.0, "volume": 0.0, "delta": -0.4331, "gamma": 0.1657, "vega": 0.0187, "theta": -0.0016, "rho": -0.0203, "theo": 1.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-04T11:26:36", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "RIG270917C00007000", "bid": 0.53, "bid_size": 1.0, "ask": 0.6, "ask_size": 1672.0, "iv": 0.5405, "open_interest": 3623.0, "volume": 17.0, "delta": 0.3977, "gamma": 0.15, "vega": 0.0185, "theta": -0.0015, "rho": 0.0128, "theo": 0.5537, "change": -0.045, "open": 0.59, "high": 0.59, "low": 0.53, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T15:10:03", "percent_change": -7.69231, "prev_day_close": 0.58500000834465}, {"option": "RIG270917P00007000", "bid": 2.06, "bid_size": 1492.0, "ask": 2.17, "ask_size": 221.0, "iv": 0.5166, "open_interest": 423.0, "volume": 0.0, "delta": -0.6449, "gamma": 0.1724, "vega": 0.0174, "theta": -0.0015, "rho": -0.0257, "theo": 2.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-10-26T10:09:25", "percent_change": 0.0, "prev_day_close": 2.05499994754791}, {"option": "RIG270917C00010000", "bid": 0.17, "bid_size": 8.0, "ask": 0.24, "ask_size": 1904.0, "iv": 0.558, "open_interest": 20834.0, "volume": 10.0, "delta": 0.1746, "gamma": 0.0969, "vega": 0.0124, "theta": -0.001, "rho": 0.006, "theo": 0.1954, "change": -0.01, "open": 0.2, "high": 0.24, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:17:43", "percent_change": -4.76191, "prev_day_close": 0.21000000089407}, {"option": "RIG270917P00010000", "bid": 4.65, "bid_size": 2446.0, "ask": 4.95, "ask_size": 1205.0, "iv": 0.0, "open_interest": 403.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.1445, "vega": 0.006, "theta": -0.0008, "rho": -0.0131, "theo": 4.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-08-05T11:50:38", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "RIG280121C00000500", "bid": 4.1, "bid_size": 1383.0, "ask": 5.3, "ask_size": 1337.0, "iv": 0.0, "open_interest": 198.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0029, "vega": 0.0012, "theta": 0.0, "rho": 0.0048, "theo": 4.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-10-23T12:47:04", "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "RIG280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 6447.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.003, "vega": 0.0012, "theta": -0.0002, "rho": -0.0008, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2025-10-17T10:08:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RIG280121C00001000", "bid": 2.57, "bid_size": 1737.0, "ask": 5.55, "ask_size": 1630.0, "iv": 0.0, "open_interest": 205.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0072, "vega": 0.0022, "theta": 0.0, "rho": 0.0099, "theo": 4.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "RIG280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2872.0, "iv": 0.8796, "open_interest": 247.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0073, "vega": 0.0022, "theta": -0.0002, "rho": -0.0014, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-07T10:13:09", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "RIG280121C00001500", "bid": 2.3, "bid_size": 1184.0, "ask": 4.4, "ask_size": 1103.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0135, "vega": 0.0034, "theta": 0.0, "rho": 0.0148, "theo": 3.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-28T09:34:12", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "RIG280121P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 5184.0, "iv": 0.9472, "open_interest": 4146.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0138, "vega": 0.0034, "theta": -0.0003, "rho": -0.0021, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T10:41:13", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "RIG280121C00002000", "bid": 2.85, "bid_size": 1931.0, "ask": 3.8, "ask_size": 1924.0, "iv": 0.486, "open_interest": 235.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0232, "vega": 0.005, "theta": 0.0, "rho": 0.0191, "theo": 3.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-26T09:30:08", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "RIG280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 5345.0, "iv": 1.3972, "open_interest": 88.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0237, "vega": 0.0051, "theta": -0.0004, "rho": -0.0033, "theo": 0.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T09:30:08", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "RIG280121C00002500", "bid": 2.34, "bid_size": 2619.0, "ask": 3.1, "ask_size": 2372.0, "iv": 0.0, "open_interest": 45397.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0368, "vega": 0.0073, "theta": -0.0001, "rho": 0.0227, "theo": 2.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-11-04T15:56:07", "percent_change": 0.0, "prev_day_close": 3.00499999523163}, {"option": "RIG280121P00002500", "bid": 0.01, "bid_size": 4034.0, "ask": 0.66, "ask_size": 5311.0, "iv": 0.8427, "open_interest": 173.0, "volume": 0.0, "delta": -0.067, "gamma": 0.038, "vega": 0.0074, "theta": -0.0005, "rho": -0.0051, "theo": 0.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T11:55:29", "percent_change": 0.0, "prev_day_close": 0.115000000223517}, {"option": "RIG280121C00003000", "bid": 2.37, "bid_size": 2152.0, "ask": 2.85, "ask_size": 2656.0, "iv": 0.6112, "open_interest": 1593.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.0544, "vega": 0.01, "theta": -0.0003, "rho": 0.0254, "theo": 2.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T15:58:43", "percent_change": 0.0, "prev_day_close": 2.63999998569489}, {"option": "RIG280121P00003000", "bid": 0.09, "bid_size": 3752.0, "ask": 0.38, "ask_size": 5431.0, "iv": 0.5964, "open_interest": 684.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0565, "vega": 0.0102, "theta": -0.0006, "rho": -0.0078, "theo": 0.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T13:38:07", "percent_change": 0.0, "prev_day_close": 0.199999995529652}, {"option": "RIG280121C00003500", "bid": 1.98, "bid_size": 2642.0, "ask": 2.32, "ask_size": 2497.0, "iv": 0.5026, "open_interest": 1194.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0739, "vega": 0.0131, "theta": -0.0006, "rho": 0.0268, "theo": 2.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T11:46:55", "percent_change": 0.0, "prev_day_close": 2.36000001430511}, {"option": "RIG280121P00003500", "bid": 0.28, "bid_size": 1558.0, "ask": 0.37, "ask_size": 1894.0, "iv": 0.5498, "open_interest": 387.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.0775, "vega": 0.0133, "theta": -0.0008, "rho": -0.0112, "theo": 0.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T10:09:07", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "RIG280121C00004000", "bid": 1.86, "bid_size": 6.0, "ask": 1.96, "ask_size": 1036.0, "iv": 0.5578, "open_interest": 2168.0, "volume": 21.0, "delta": 0.8037, "gamma": 0.0926, "vega": 0.016, "theta": -0.0008, "rho": 0.0272, "theo": 1.8903, "change": -0.015, "open": 2.0, "high": 2.09, "low": 1.95, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-11-09T15:47:51", "percent_change": -0.748129, "prev_day_close": 2.00499999523163}, {"option": "RIG280121P00004000", "bid": 0.44, "bid_size": 1740.0, "ask": 0.53, "ask_size": 1629.0, "iv": 0.5378, "open_interest": 3245.0, "volume": 0.0, "delta": -0.21, "gamma": 0.0983, "vega": 0.0163, "theta": -0.001, "rho": -0.0153, "theo": 0.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T15:59:12", "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "RIG280121C00004500", "bid": 1.4, "bid_size": 2965.0, "ask": 1.68, "ask_size": 1533.0, "iv": 0.4891, "open_interest": 664.0, "volume": 0.0, "delta": 0.7431, "gamma": 0.1083, "vega": 0.0185, "theta": -0.0009, "rho": 0.0267, "theo": 1.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T10:54:24", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "RIG280121P00004500", "bid": 0.51, "bid_size": 3223.0, "ask": 0.73, "ask_size": 1271.0, "iv": 0.4942, "open_interest": 175.0, "volume": 0.0, "delta": -0.2748, "gamma": 0.1165, "vega": 0.0188, "theta": -0.0011, "rho": -0.0196, "theo": 0.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-05T10:44:01", "percent_change": 0.0, "prev_day_close": 0.679999977350235}, {"option": "RIG280121C00005000", "bid": 1.34, "bid_size": 613.0, "ask": 1.43, "ask_size": 1317.0, "iv": 0.5293, "open_interest": 21532.0, "volume": 492.0, "delta": 0.6811, "gamma": 0.1199, "vega": 0.0204, "theta": -0.0011, "rho": 0.0256, "theo": 1.3856, "change": -0.07, "open": 1.4, "high": 1.47, "low": 1.38, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T15:53:03", "percent_change": -4.79452, "prev_day_close": 1.46000003814697}, {"option": "RIG280121P00005000", "bid": 0.88, "bid_size": 1610.0, "ask": 0.99, "ask_size": 1566.0, "iv": 0.5274, "open_interest": 21048.0, "volume": 446.0, "delta": -0.3421, "gamma": 0.1309, "vega": 0.0206, "theta": -0.0012, "rho": -0.0238, "theo": 0.9395, "change": 0.025, "open": 0.93, "high": 0.95, "low": 0.91, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T15:53:03", "percent_change": 2.73224, "prev_day_close": 0.91499999165535}, {"option": "RIG280121C00005500", "bid": 1.15, "bid_size": 185.0, "ask": 1.21, "ask_size": 223.0, "iv": 0.5257, "open_interest": 25561.0, "volume": 219.0, "delta": 0.6204, "gamma": 0.1272, "vega": 0.0217, "theta": -0.0012, "rho": 0.0242, "theo": 1.1906, "change": -0.05, "open": 1.23, "high": 1.27, "low": 1.2, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T15:58:13", "percent_change": -3.96825, "prev_day_close": 1.25999999046326}, {"option": "RIG280121P00005500", "bid": 0.79, "bid_size": 3031.0, "ask": 1.43, "ask_size": 3080.0, "iv": 0.4755, "open_interest": 1827.0, "volume": 60.0, "delta": -0.4089, "gamma": 0.1414, "vega": 0.0217, "theta": -0.0013, "rho": -0.0276, "theo": 1.2298, "change": 0.065, "open": 1.19, "high": 1.26, "low": 1.18, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:44:26", "percent_change": 5.48523, "prev_day_close": 1.18500000238419}, {"option": "RIG280121C00007000", "bid": 0.74, "bid_size": 1.0, "ask": 0.8, "ask_size": 1133.0, "iv": 0.5375, "open_interest": 29069.0, "volume": 467.0, "delta": 0.4612, "gamma": 0.1301, "vega": 0.0226, "theta": -0.0013, "rho": 0.0192, "theo": 0.7725, "change": -0.025, "open": 0.8, "high": 0.8, "low": 0.74, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T15:54:15", "percent_change": -3.10559, "prev_day_close": 0.804999977350235}, {"option": "RIG280121P00007000", "bid": 2.19, "bid_size": 1314.0, "ask": 2.4, "ask_size": 2472.0, "iv": 0.543, "open_interest": 27253.0, "volume": 0.0, "delta": -0.5908, "gamma": 0.1543, "vega": 0.0213, "theta": -0.0014, "rho": -0.0348, "theo": 2.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-06T13:48:52", "percent_change": 0.0, "prev_day_close": 2.20500004291534}, {"option": "RIG280121C00010000", "bid": 0.35, "bid_size": 1.0, "ask": 0.43, "ask_size": 1774.0, "iv": 0.5732, "open_interest": 47268.0, "volume": 67.0, "delta": 0.2554, "gamma": 0.1014, "vega": 0.0182, "theta": -0.0011, "rho": 0.0114, "theo": 0.3598, "change": -0.015, "open": 0.36, "high": 0.37, "low": 0.35, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T15:29:01", "percent_change": -4.0, "prev_day_close": 0.375}, {"option": "RIG280121P00010000", "bid": 4.75, "bid_size": 1877.0, "ask": 4.95, "ask_size": 104.0, "iv": 0.5023, "open_interest": 258.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.1483, "vega": 0.0119, "theta": -0.0011, "rho": -0.0274, "theo": 4.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.32, "last_trade_time": "2026-09-15T12:01:57", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "RIG280121C00012000", "bid": 0.2, "bid_size": 15.0, "ask": 0.39, "ask_size": 3637.0, "iv": 0.609, "open_interest": 37725.0, "volume": 106.0, "delta": 0.1765, "gamma": 0.0802, "vega": 0.0147, "theta": -0.0009, "rho": 0.008, "theo": 0.2299, "change": -0.04, "open": 0.27, "high": 0.27, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T14:32:54", "percent_change": -14.8148, "prev_day_close": 0.269999995827675}, {"option": "RIG280121P00012000", "bid": 4.5, "bid_size": 799.0, "ask": 9.3, "ask_size": 568.0, "iv": 0.6674, "open_interest": 55.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.1037, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 6.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-02T15:26:03", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "RIG290119C00002000", "bid": 3.45, "bid_size": 889.0, "ask": 3.8, "ask_size": 2194.0, "iv": 0.6763, "open_interest": 145.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0227, "vega": 0.0081, "theta": 0.0, "rho": 0.0305, "theo": 3.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T15:46:49", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "RIG290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 620.0, "iv": 0.5382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.024, "vega": 0.0083, "theta": -0.0003, "rho": -0.0081, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.145000003278255}, {"option": "RIG290119C00003000", "bid": 2.77, "bid_size": 999.0, "ask": 3.05, "ask_size": 2151.0, "iv": 0.5817, "open_interest": 533.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.045, "vega": 0.0148, "theta": -0.0002, "rho": 0.0386, "theo": 2.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T14:01:31", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "RIG290119P00003000", "bid": 0.11, "bid_size": 3125.0, "ask": 1.22, "ask_size": 3211.0, "iv": 0.7429, "open_interest": 6.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0489, "vega": 0.0153, "theta": -0.0005, "rho": -0.0176, "theo": 0.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T11:19:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RIG290119C00004000", "bid": 2.22, "bid_size": 1083.0, "ask": 2.54, "ask_size": 2629.0, "iv": 0.57, "open_interest": 491.0, "volume": 30.0, "delta": 0.8149, "gamma": 0.0663, "vega": 0.0212, "theta": -0.0004, "rho": 0.0415, "theo": 2.3192, "change": -0.095, "open": 2.38, "high": 2.38, "low": 2.38, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T14:11:43", "percent_change": -3.83838, "prev_day_close": 2.47500002384186}, {"option": "RIG290119P00004000", "bid": 0.17, "bid_size": 2956.0, "ask": 1.29, "ask_size": 2742.0, "iv": 0.5402, "open_interest": 111.0, "volume": 0.0, "delta": -0.2092, "gamma": 0.0744, "vega": 0.0218, "theta": -0.0007, "rho": -0.0298, "theo": 0.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-04T13:32:05", "percent_change": 0.0, "prev_day_close": 0.735000014305115}, {"option": "RIG290119C00005000", "bid": 1.84, "bid_size": 276.0, "ask": 1.94, "ask_size": 157.0, "iv": 0.5376, "open_interest": 51398.0, "volume": 30.0, "delta": 0.7295, "gamma": 0.0816, "vega": 0.0259, "theta": -0.0006, "rho": 0.0411, "theo": 1.8907, "change": -0.06, "open": 1.95, "high": 2.0, "low": 1.92, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-11-09T14:59:34", "percent_change": -3.01508, "prev_day_close": 1.99000000953674}, {"option": "RIG290119P00005000", "bid": 0.96, "bid_size": 2194.0, "ask": 1.49, "ask_size": 2658.0, "iv": 0.5336, "open_interest": 164.0, "volume": 0.0, "delta": -0.3072, "gamma": 0.0956, "vega": 0.0264, "theta": -0.0009, "rho": -0.0418, "theo": 1.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-05T15:57:50", "percent_change": 0.0, "prev_day_close": 1.16500002145767}, {"option": "RIG290119C00007000", "bid": 1.25, "bid_size": 3.0, "ask": 1.37, "ask_size": 862.0, "iv": 0.5437, "open_interest": 3031.0, "volume": 62.0, "delta": 0.575, "gamma": 0.0951, "vega": 0.0304, "theta": -0.0009, "rho": 0.0364, "theo": 1.3008, "change": -0.09, "open": 1.27, "high": 1.34, "low": 1.27, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:52:08", "percent_change": -6.47482, "prev_day_close": 1.39000004529953}, {"option": "RIG290119P00007000", "bid": 2.26, "bid_size": 1836.0, "ask": 3.95, "ask_size": 2514.0, "iv": 0.7294, "open_interest": 173.0, "volume": 0.0, "delta": -0.497, "gamma": 0.1234, "vega": 0.0291, "theta": -0.001, "rho": -0.0586, "theo": 2.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T09:37:20", "percent_change": 0.0, "prev_day_close": 2.48500001430511}, {"option": "RIG290119C00010000", "bid": 0.75, "bid_size": 150.0, "ask": 1.03, "ask_size": 3125.0, "iv": 0.5783, "open_interest": 16020.0, "volume": 188.0, "delta": 0.4046, "gamma": 0.0921, "vega": 0.0299, "theta": -0.0009, "rho": 0.028, "theo": 0.8005, "change": -0.01, "open": 0.79, "high": 0.85, "low": 0.76, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T11:57:12", "percent_change": -1.21951, "prev_day_close": 0.819999992847443}, {"option": "RIG290119P00010000", "bid": 4.9, "bid_size": 655.0, "ask": 5.1, "ask_size": 942.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": -0.7379, "gamma": 0.1451, "vega": 0.0217, "theta": -0.001, "rho": -0.055, "theo": 5.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-10-19T13:37:00", "percent_change": 0.0, "prev_day_close": 4.59999990463257}], "symbol": "RIG", "security_type": "stock", "exchange_id": 3, "current_price": 5.1895, "price_change": -0.07, "price_change_percent": -1.3359, "bid": 5.18, "ask": 5.19, "bid_size": 700, "ask_size": 2000, "open": 5.2, "high": 5.29, "low": 5.15, "close": 5.17, "prev_day_close": 5.24, "volume": 33776399, "iv30": 48.546, "iv30_change": -3.967, "iv30_change_percent": -7.5543, "seqno": 10410183120, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "RIG"}