{"timestamp": "2026-11-10 22:22:09", "data": {"options": [{"option": "RINF261120C00022000", "bid": 9.2, "bid_size": 361.0, "ask": 10.9, "ask_size": 361.0, "iv": 1.0662, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0061, "vega": 0.0017, "theta": -0.0073, "rho": 0.0035, "theo": 10.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "RINF261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 200.0, "iv": 1.7833, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0059, "vega": 0.0018, "theta": -0.0084, "rho": -0.0001, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RINF261120C00023000", "bid": 8.2, "bid_size": 361.0, "ask": 9.9, "ask_size": 361.0, "iv": 0.9509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0079, "vega": 0.0021, "theta": -0.0082, "rho": 0.004, "theo": 9.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "RINF261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 200.0, "iv": 1.6172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0078, "vega": 0.0021, "theta": -0.0092, "rho": -0.0002, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261120C00024000", "bid": 7.2, "bid_size": 361.0, "ask": 9.0, "ask_size": 361.0, "iv": 1.0039, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0104, "vega": 0.0025, "theta": -0.0092, "rho": 0.0045, "theo": 8.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "RINF261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 200.0, "iv": 1.484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0103, "vega": 0.0026, "theta": -0.0101, "rho": -0.0002, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RINF261120C00025000", "bid": 6.2, "bid_size": 361.0, "ask": 8.0, "ask_size": 361.0, "iv": 0.8821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0141, "vega": 0.0031, "theta": -0.0104, "rho": 0.0051, "theo": 7.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "RINF261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 1.3253, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0139, "vega": 0.0031, "theta": -0.0112, "rho": -0.0003, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RINF261120C00026000", "bid": 5.2, "bid_size": 361.0, "ask": 7.0, "ask_size": 361.0, "iv": 0.7634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0194, "vega": 0.0038, "theta": -0.0117, "rho": 0.0058, "theo": 6.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "RINF261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 1.17, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0193, "vega": 0.0038, "theta": -0.0124, "rho": -0.0003, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RINF261120C00027000", "bid": 4.2, "bid_size": 361.0, "ask": 6.0, "ask_size": 361.0, "iv": 0.6472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0277, "vega": 0.0048, "theta": -0.0132, "rho": 0.0067, "theo": 5.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "RINF261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 1.017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0276, "vega": 0.0048, "theta": -0.0138, "rho": -0.0004, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261120C00028000", "bid": 3.2, "bid_size": 361.0, "ask": 5.0, "ask_size": 361.0, "iv": 0.5325, "open_interest": 0.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0412, "vega": 0.0062, "theta": -0.015, "rho": 0.0076, "theo": 4.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "RINF261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.865, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0411, "vega": 0.0062, "theta": -0.0155, "rho": -0.0006, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261120C00029000", "bid": 2.2, "bid_size": 361.0, "ask": 4.0, "ask_size": 361.0, "iv": 0.4184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0648, "vega": 0.0082, "theta": -0.0171, "rho": 0.0083, "theo": 3.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "RINF261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.7124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.0648, "vega": 0.0082, "theta": -0.0175, "rho": -0.0008, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261120C00030000", "bid": 1.2, "bid_size": 361.0, "ask": 2.9, "ask_size": 353.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.1104, "vega": 0.0113, "theta": -0.0195, "rho": 0.0084, "theo": 2.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-03-25T11:31:15", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "RINF261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.1106, "vega": 0.0113, "theta": -0.0198, "rho": -0.0013, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261120C00031000", "bid": 0.2, "bid_size": 361.0, "ask": 1.9, "ask_size": 353.0, "iv": 0.1294, "open_interest": 0.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.207, "vega": 0.0162, "theta": -0.0221, "rho": 0.0077, "theo": 1.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RINF261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": -0.2304, "gamma": 0.2074, "vega": 0.0162, "theta": -0.0223, "rho": -0.0022, "theo": 0.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 361.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": 0.518, "gamma": 0.3398, "vega": 0.0211, "theta": -0.0237, "rho": 0.0053, "theo": 0.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RINF261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 361.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": -0.4818, "gamma": 0.3407, "vega": 0.0211, "theta": -0.0237, "rho": -0.0043, "theo": 0.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RINF261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.2513, "gamma": 0.2315, "vega": 0.017, "theta": -0.0219, "rho": 0.0026, "theo": 0.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261120P00033000", "bid": 0.05, "bid_size": 900.0, "ask": 1.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7492, "gamma": 0.2324, "vega": 0.017, "theta": -0.0219, "rho": -0.006, "theo": 1.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "RINF261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.5134, "open_interest": 0.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.1295, "vega": 0.0122, "theta": -0.0194, "rho": 0.0015, "theo": 0.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261120P00034000", "bid": 1.05, "bid_size": 361.0, "ask": 2.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8568, "gamma": 0.1302, "vega": 0.0121, "theta": -0.0192, "rho": -0.0062, "theo": 2.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "RINF261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.4076, "open_interest": 38.0, "volume": 0.0, "delta": 0.0955, "gamma": 0.0801, "vega": 0.0091, "theta": -0.0172, "rho": 0.001, "theo": 0.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-05-28T09:46:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RINF261120P00035000", "bid": 2.05, "bid_size": 361.0, "ask": 3.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0808, "vega": 0.009, "theta": -0.017, "rho": -0.0061, "theo": 3.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "RINF261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.755, "open_interest": 0.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.054, "vega": 0.0071, "theta": -0.0155, "rho": 0.0007, "theo": 0.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261120P00036000", "bid": 3.0, "bid_size": 361.0, "ask": 4.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0547, "vega": 0.007, "theta": -0.0152, "rho": -0.0059, "theo": 4.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "RINF261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.8613, "open_interest": 0.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0388, "vega": 0.0058, "theta": -0.014, "rho": 0.0005, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261120P00037000", "bid": 4.0, "bid_size": 361.0, "ask": 5.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0394, "vega": 0.0057, "theta": -0.0136, "rho": -0.0059, "theo": 5.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "RINF261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.9607, "open_interest": 0.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0291, "vega": 0.0048, "theta": -0.0128, "rho": 0.0004, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261120P00038000", "bid": 5.0, "bid_size": 361.0, "ask": 6.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0297, "vega": 0.0046, "theta": -0.0123, "rho": -0.0057, "theo": 6.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "RINF261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 1.0545, "open_interest": 0.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0226, "vega": 0.0041, "theta": -0.0118, "rho": 0.0003, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261120P00039000", "bid": 6.0, "bid_size": 361.0, "ask": 7.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0232, "vega": 0.0039, "theta": -0.0112, "rho": -0.0055, "theo": 7.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "RINF261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 1.1433, "open_interest": 0.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0181, "vega": 0.0035, "theta": -0.0109, "rho": 0.0003, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261120P00040000", "bid": 7.0, "bid_size": 361.0, "ask": 8.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0187, "vega": 0.0033, "theta": -0.0103, "rho": -0.0051, "theo": 8.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "RINF261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 1.228, "open_interest": 0.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0148, "vega": 0.0031, "theta": -0.0101, "rho": 0.0002, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261120P00041000", "bid": 8.0, "bid_size": 361.0, "ask": 9.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0153, "vega": 0.0029, "theta": -0.0095, "rho": -0.0052, "theo": 8.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "RINF261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 1.3088, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0123, "vega": 0.0027, "theta": -0.0095, "rho": 0.0002, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261120P00042000", "bid": 9.0, "bid_size": 361.0, "ask": 10.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0129, "vega": 0.0025, "theta": -0.0087, "rho": -0.0048, "theo": 9.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "RINF261218C00023000", "bid": 8.1, "bid_size": 200.0, "ask": 10.0, "ask_size": 200.0, "iv": 0.4867, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0156, "vega": 0.0113, "theta": -0.0092, "rho": 0.0163, "theo": 9.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "RINF261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.8478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0154, "vega": 0.0113, "theta": -0.01, "rho": -0.0019, "theo": 0.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261218C00024000", "bid": 7.1, "bid_size": 200.0, "ask": 9.0, "ask_size": 200.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0192, "vega": 0.0128, "theta": -0.0096, "rho": 0.0177, "theo": 8.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "RINF261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.7641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.019, "vega": 0.0128, "theta": -0.0102, "rho": -0.0022, "theo": 0.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261218C00025000", "bid": 6.1, "bid_size": 200.0, "ask": 8.0, "ask_size": 200.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.024, "vega": 0.0145, "theta": -0.0099, "rho": 0.0193, "theo": 7.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "RINF261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.6826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0238, "vega": 0.0145, "theta": -0.0105, "rho": -0.0026, "theo": 0.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261218C00026000", "bid": 5.1, "bid_size": 200.0, "ask": 7.0, "ask_size": 200.0, "iv": 0.3065, "open_interest": 0.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0303, "vega": 0.0166, "theta": -0.0102, "rho": 0.021, "theo": 6.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "RINF261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.6029, "open_interest": 0.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0302, "vega": 0.0166, "theta": -0.0108, "rho": -0.003, "theo": 0.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261218C00027000", "bid": 4.1, "bid_size": 200.0, "ask": 6.0, "ask_size": 200.0, "iv": 0.2477, "open_interest": 0.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0392, "vega": 0.019, "theta": -0.0106, "rho": 0.0227, "theo": 5.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "RINF261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.5243, "open_interest": 0.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.039, "vega": 0.019, "theta": -0.011, "rho": -0.0037, "theo": 0.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261218C00028000", "bid": 3.2, "bid_size": 361.0, "ask": 5.0, "ask_size": 361.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0518, "vega": 0.0221, "theta": -0.0108, "rho": 0.0242, "theo": 4.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "RINF261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.4463, "open_interest": 0.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0518, "vega": 0.0221, "theta": -0.0113, "rho": -0.0045, "theo": 0.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261218C00029000", "bid": 2.2, "bid_size": 361.0, "ask": 4.0, "ask_size": 361.0, "iv": 0.2025, "open_interest": 0.0, "volume": 0.0, "delta": 0.8305, "gamma": 0.0708, "vega": 0.0259, "theta": -0.0111, "rho": 0.025, "theo": 3.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "RINF261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.1662, "gamma": 0.071, "vega": 0.026, "theta": -0.0114, "rho": -0.0056, "theo": 0.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261218C00030000", "bid": 1.2, "bid_size": 361.0, "ask": 3.0, "ask_size": 361.0, "iv": 0.1435, "open_interest": 0.0, "volume": 0.0, "delta": 0.7754, "gamma": 0.1004, "vega": 0.0308, "theta": -0.0112, "rho": 0.0245, "theo": 2.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "RINF261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": -0.2214, "gamma": 0.1008, "vega": 0.0309, "theta": -0.0114, "rho": -0.0073, "theo": 0.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261218C00031000", "bid": 0.2, "bid_size": 361.0, "ask": 2.0, "ask_size": 361.0, "iv": 0.0838, "open_interest": 0.0, "volume": 0.0, "delta": 0.682, "gamma": 0.1455, "vega": 0.0367, "theta": -0.0112, "rho": 0.0222, "theo": 1.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499997764826}, {"option": "RINF261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.2033, "open_interest": 0.0, "volume": 0.0, "delta": -0.3154, "gamma": 0.1463, "vega": 0.0368, "theta": -0.0113, "rho": -0.0102, "theo": 0.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 361.0, "iv": 0.1202, "open_interest": 0.0, "volume": 0.0, "delta": 0.523, "gamma": 0.1864, "vega": 0.041, "theta": -0.011, "rho": 0.0174, "theo": 0.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RINF261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 361.0, "iv": 0.1284, "open_interest": 0.0, "volume": 0.0, "delta": -0.4756, "gamma": 0.1879, "vega": 0.041, "theta": -0.0111, "rho": -0.0147, "theo": 0.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RINF261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 361.0, "iv": 0.1937, "open_interest": 0.0, "volume": 0.0, "delta": 0.3555, "gamma": 0.1625, "vega": 0.0385, "theta": -0.0111, "rho": 0.0119, "theo": 0.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RINF261218P00033000", "bid": 0.05, "bid_size": 361.0, "ask": 1.85, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6446, "gamma": 0.1645, "vega": 0.0384, "theta": -0.0112, "rho": -0.0186, "theo": 1.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "RINF261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.2618, "open_interest": 0.0, "volume": 0.0, "delta": 0.2552, "gamma": 0.1192, "vega": 0.0334, "theta": -0.0112, "rho": 0.0085, "theo": 0.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261218P00034000", "bid": 1.1, "bid_size": 200.0, "ask": 2.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7457, "gamma": 0.1211, "vega": 0.0331, "theta": -0.0112, "rho": -0.0207, "theo": 2.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499997019768}, {"option": "RINF261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.0887, "vega": 0.0289, "theta": -0.0113, "rho": 0.0065, "theo": 0.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261218P00035000", "bid": 2.1, "bid_size": 200.0, "ask": 3.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8037, "gamma": 0.0905, "vega": 0.0286, "theta": -0.0112, "rho": -0.0214, "theo": 3.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "RINF261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": 0.1614, "gamma": 0.0687, "vega": 0.0255, "theta": -0.0113, "rho": 0.0053, "theo": 0.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261218P00036000", "bid": 3.0, "bid_size": 200.0, "ask": 4.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.0703, "vega": 0.025, "theta": -0.0111, "rho": -0.0217, "theo": 4.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "RINF261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": 0.1364, "gamma": 0.0551, "vega": 0.0228, "theta": -0.0112, "rho": 0.0044, "theo": 0.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261218P00037000", "bid": 4.0, "bid_size": 200.0, "ask": 5.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8657, "gamma": 0.0566, "vega": 0.0223, "theta": -0.011, "rho": -0.0217, "theo": 5.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "RINF261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.0454, "vega": 0.0206, "theta": -0.0111, "rho": 0.0038, "theo": 0.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261218P00038000", "bid": 5.0, "bid_size": 200.0, "ask": 6.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0468, "vega": 0.02, "theta": -0.0108, "rho": -0.0218, "theo": 6.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "RINF261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.5402, "open_interest": 0.0, "volume": 0.0, "delta": 0.1043, "gamma": 0.0383, "vega": 0.0188, "theta": -0.011, "rho": 0.0034, "theo": 0.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261218P00039000", "bid": 6.0, "bid_size": 200.0, "ask": 7.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8983, "gamma": 0.0396, "vega": 0.0182, "theta": -0.0106, "rho": -0.0218, "theo": 7.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "RINF261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0329, "vega": 0.0174, "theta": -0.0108, "rho": 0.003, "theo": 0.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261218P00040000", "bid": 7.0, "bid_size": 200.0, "ask": 8.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.0341, "vega": 0.0166, "theta": -0.0104, "rho": -0.0215, "theo": 8.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "RINF261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.6294, "open_interest": 0.0, "volume": 0.0, "delta": 0.0845, "gamma": 0.0286, "vega": 0.0161, "theta": -0.0107, "rho": 0.0027, "theo": 0.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261218P00041000", "bid": 8.0, "bid_size": 200.0, "ask": 9.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0298, "vega": 0.0154, "theta": -0.0102, "rho": -0.0215, "theo": 9.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "RINF261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.6709, "open_interest": 0.0, "volume": 0.0, "delta": 0.0773, "gamma": 0.0253, "vega": 0.015, "theta": -0.0106, "rho": 0.0025, "theo": 0.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261218P00042000", "bid": 9.0, "bid_size": 200.0, "ask": 10.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0264, "vega": 0.0142, "theta": -0.01, "rho": -0.0214, "theo": 10.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "RINF261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.7108, "open_interest": 0.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0225, "vega": 0.0141, "theta": -0.0104, "rho": 0.0023, "theo": 0.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RINF261218P00043000", "bid": 10.0, "bid_size": 200.0, "ask": 11.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0236, "vega": 0.0133, "theta": -0.0098, "rho": -0.0212, "theo": 11.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "RINF270219C00023000", "bid": 7.4, "bid_size": 125.0, "ask": 10.8, "ask_size": 125.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0186, "vega": 0.0218, "theta": -0.005, "rho": 0.0323, "theo": 9.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "RINF270219P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 135.0, "iv": 0.6486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0189, "vega": 0.0267, "theta": -0.0065, "rho": -0.0082, "theo": 0.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "RINF270219C00024000", "bid": 6.4, "bid_size": 125.0, "ask": 9.8, "ask_size": 125.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0227, "vega": 0.0238, "theta": -0.0054, "rho": 0.0336, "theo": 8.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "RINF270219P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 135.0, "iv": 0.5883, "open_interest": 0.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0228, "vega": 0.0295, "theta": -0.0066, "rho": -0.0093, "theo": 0.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "RINF270219C00025000", "bid": 5.4, "bid_size": 125.0, "ask": 8.8, "ask_size": 125.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0279, "vega": 0.026, "theta": -0.0057, "rho": 0.0346, "theo": 7.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "RINF270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 225.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0277, "vega": 0.0328, "theta": -0.0067, "rho": -0.0106, "theo": 0.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "RINF270219C00026000", "bid": 4.4, "bid_size": 125.0, "ask": 7.8, "ask_size": 125.0, "iv": 0.2594, "open_interest": 0.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.0349, "vega": 0.0316, "theta": -0.0061, "rho": 0.0386, "theo": 6.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "RINF270219P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 225.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.034, "vega": 0.0364, "theta": -0.0068, "rho": -0.0123, "theo": 0.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "RINF270219C00027000", "bid": 3.4, "bid_size": 125.0, "ask": 6.8, "ask_size": 125.0, "iv": 0.2166, "open_interest": 0.0, "volume": 0.0, "delta": 0.8632, "gamma": 0.0439, "vega": 0.0348, "theta": -0.0064, "rho": 0.0387, "theo": 5.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "RINF270219P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 225.0, "iv": 0.4153, "open_interest": 0.0, "volume": 0.0, "delta": -0.1598, "gamma": 0.0422, "vega": 0.0408, "theta": -0.0068, "rho": -0.0143, "theo": 0.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "RINF270219C00028000", "bid": 2.4, "bid_size": 125.0, "ask": 5.8, "ask_size": 125.0, "iv": 0.175, "open_interest": 0.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.0562, "vega": 0.0403, "theta": -0.0066, "rho": 0.0383, "theo": 4.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "RINF270219P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 225.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": -0.192, "gamma": 0.0533, "vega": 0.0457, "theta": -0.0068, "rho": -0.0168, "theo": 0.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "RINF270219C00029000", "bid": 1.45, "bid_size": 125.0, "ask": 4.8, "ask_size": 125.0, "iv": 0.1518, "open_interest": 0.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.0726, "vega": 0.046, "theta": -0.0069, "rho": 0.0407, "theo": 3.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "RINF270219P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 225.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": -0.2359, "gamma": 0.0681, "vega": 0.0514, "theta": -0.0068, "rho": -0.0203, "theo": 0.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "RINF270219C00030000", "bid": 0.45, "bid_size": 225.0, "ask": 3.8, "ask_size": 225.0, "iv": 0.11, "open_interest": 0.0, "volume": 0.0, "delta": 0.7268, "gamma": 0.0942, "vega": 0.0539, "theta": -0.007, "rho": 0.0416, "theo": 2.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "RINF270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 225.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": -0.2981, "gamma": 0.0874, "vega": 0.0577, "theta": -0.0068, "rho": -0.025, "theo": 0.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "RINF270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 225.0, "iv": 0.132, "open_interest": 0.0, "volume": 0.0, "delta": 0.6341, "gamma": 0.117, "vega": 0.061, "theta": -0.0071, "rho": 0.0398, "theo": 1.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "RINF270219P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 225.0, "iv": 0.1893, "open_interest": 0.0, "volume": 0.0, "delta": -0.3876, "gamma": 0.1089, "vega": 0.0635, "theta": -0.0067, "rho": -0.0313, "theo": 1.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RINF270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 225.0, "iv": 0.1643, "open_interest": 0.0, "volume": 0.0, "delta": 0.5122, "gamma": 0.1262, "vega": 0.0655, "theta": -0.007, "rho": 0.0367, "theo": 1.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RINF270219P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 225.0, "iv": 0.1468, "open_interest": 0.0, "volume": 0.0, "delta": -0.5027, "gamma": 0.1203, "vega": 0.0659, "theta": -0.0066, "rho": -0.0388, "theo": 1.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RINF270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 225.0, "iv": 0.2, "open_interest": 0.0, "volume": 0.0, "delta": 0.3983, "gamma": 0.1131, "vega": 0.0637, "theta": -0.0068, "rho": 0.03, "theo": 0.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "RINF270219P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 12.0, "iv": 0.1058, "open_interest": 0.0, "volume": 0.0, "delta": -0.6113, "gamma": 0.1115, "vega": 0.0633, "theta": -0.0066, "rho": -0.0453, "theo": 2.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "RINF270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 225.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": 0.3174, "gamma": 0.0933, "vega": 0.0592, "theta": -0.0068, "rho": 0.0253, "theo": 0.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "RINF270219P00034000", "bid": 0.5, "bid_size": 225.0, "ask": 4.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6899, "gamma": 0.094, "vega": 0.0582, "theta": -0.0065, "rho": -0.0495, "theo": 2.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500004470348}, {"option": "RINF270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.1356, "open_interest": 40.0, "volume": 0.0, "delta": 0.263, "gamma": 0.0765, "vega": 0.0544, "theta": -0.0068, "rho": 0.0213, "theo": 0.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-27T15:58:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RINF270219P00035000", "bid": 1.5, "bid_size": 225.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7435, "gamma": 0.0779, "vega": 0.0531, "theta": -0.0065, "rho": -0.0525, "theo": 3.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "RINF270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 225.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": 0.225, "gamma": 0.0637, "vega": 0.0502, "theta": -0.0069, "rho": 0.0183, "theo": 0.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "RINF270219P00036000", "bid": 2.45, "bid_size": 225.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7812, "gamma": 0.0652, "vega": 0.0484, "theta": -0.0064, "rho": -0.0544, "theo": 4.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "RINF270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 225.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": 0.1972, "gamma": 0.0541, "vega": 0.0464, "theta": -0.0069, "rho": 0.016, "theo": 0.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "RINF270219P00037000", "bid": 3.5, "bid_size": 125.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0554, "vega": 0.0448, "theta": -0.0063, "rho": -0.0564, "theo": 5.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "RINF270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 225.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": 0.1759, "gamma": 0.0467, "vega": 0.0433, "theta": -0.0069, "rho": 0.0143, "theo": 0.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "RINF270219P00038000", "bid": 4.3, "bid_size": 125.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.83, "gamma": 0.0478, "vega": 0.0413, "theta": -0.0061, "rho": -0.0572, "theo": 6.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "RINF270219C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 225.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": 0.159, "gamma": 0.0409, "vega": 0.0406, "theta": -0.0069, "rho": 0.0128, "theo": 0.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "RINF270219P00039000", "bid": 5.3, "bid_size": 125.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8467, "gamma": 0.0418, "vega": 0.0386, "theta": -0.006, "rho": -0.0591, "theo": 7.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "RINF270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 225.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": 0.1454, "gamma": 0.0363, "vega": 0.0382, "theta": -0.0069, "rho": 0.0117, "theo": 0.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "RINF270219P00040000", "bid": 6.3, "bid_size": 125.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8603, "gamma": 0.037, "vega": 0.0363, "theta": -0.0058, "rho": -0.0603, "theo": 8.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "RINF270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 135.0, "iv": 0.4927, "open_interest": 0.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0325, "vega": 0.0362, "theta": -0.0069, "rho": 0.0107, "theo": 0.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "RINF270219P00041000", "bid": 7.3, "bid_size": 125.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.0331, "vega": 0.0342, "theta": -0.0056, "rho": -0.0604, "theo": 9.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "RINF270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 135.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0294, "vega": 0.0344, "theta": -0.0069, "rho": 0.0099, "theo": 0.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "RINF270219P00042000", "bid": 8.3, "bid_size": 125.0, "ask": 11.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8809, "gamma": 0.0299, "vega": 0.0321, "theta": -0.0055, "rho": -0.0622, "theo": 10.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "RINF270219C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 135.0, "iv": 0.5478, "open_interest": 0.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.0267, "vega": 0.0328, "theta": -0.0069, "rho": 0.0092, "theo": 0.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "RINF270219P00043000", "bid": 9.3, "bid_size": 125.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8889, "gamma": 0.0272, "vega": 0.0307, "theta": -0.0053, "rho": -0.0638, "theo": 11.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "RINF270521C00023000", "bid": 6.8, "bid_size": 100.0, "ask": 11.3, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0215, "vega": 0.0375, "theta": -0.0033, "rho": 0.0595, "theo": 9.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "RINF270521P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 81.0, "iv": 0.5299, "open_interest": 0.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0196, "vega": 0.0431, "theta": -0.0046, "rho": -0.0195, "theo": 0.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RINF270521C00024000", "bid": 5.8, "bid_size": 100.0, "ask": 10.3, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0254, "vega": 0.0414, "theta": -0.0036, "rho": 0.0624, "theo": 8.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "RINF270521P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 81.0, "iv": 0.483, "open_interest": 0.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0231, "vega": 0.0471, "theta": -0.0046, "rho": -0.0218, "theo": 0.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RINF270521C00025000", "bid": 4.8, "bid_size": 100.0, "ask": 9.3, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.0302, "vega": 0.0466, "theta": -0.0038, "rho": 0.0632, "theo": 7.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "RINF270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 135.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.0275, "vega": 0.0516, "theta": -0.0047, "rho": -0.0246, "theo": 0.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RINF270521C00026000", "bid": 3.8, "bid_size": 100.0, "ask": 8.3, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.036, "vega": 0.0528, "theta": -0.004, "rho": 0.0736, "theo": 6.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "RINF270521P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 135.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.1637, "gamma": 0.033, "vega": 0.0566, "theta": -0.0047, "rho": -0.0278, "theo": 0.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RINF270521C00027000", "bid": 2.9, "bid_size": 100.0, "ask": 7.3, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8192, "gamma": 0.0429, "vega": 0.0576, "theta": -0.0041, "rho": 0.0733, "theo": 5.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "RINF270521P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 135.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": -0.1901, "gamma": 0.0398, "vega": 0.0621, "theta": -0.0047, "rho": -0.0319, "theo": 0.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RINF270521C00028000", "bid": 1.9, "bid_size": 100.0, "ask": 6.4, "ask_size": 75.0, "iv": 0.1423, "open_interest": 0.0, "volume": 0.0, "delta": 0.7845, "gamma": 0.0513, "vega": 0.0656, "theta": -0.0042, "rho": 0.0809, "theo": 4.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000003576279}, {"option": "RINF270521P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 135.0, "iv": 0.3047, "open_interest": 0.0, "volume": 0.0, "delta": -0.2236, "gamma": 0.0482, "vega": 0.0682, "theta": -0.0047, "rho": -0.0369, "theo": 0.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RINF270521C00029000", "bid": 0.9, "bid_size": 100.0, "ask": 5.4, "ask_size": 75.0, "iv": 0.1106, "open_interest": 0.0, "volume": 0.0, "delta": 0.7397, "gamma": 0.0612, "vega": 0.0732, "theta": -0.0043, "rho": 0.0832, "theo": 3.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "RINF270521P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 135.0, "iv": 0.2639, "open_interest": 0.0, "volume": 0.0, "delta": -0.2667, "gamma": 0.0587, "vega": 0.0749, "theta": -0.0047, "rho": -0.0432, "theo": 0.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RINF270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 135.0, "iv": 0.0955, "open_interest": 0.0, "volume": 0.0, "delta": 0.6824, "gamma": 0.0723, "vega": 0.0798, "theta": -0.0043, "rho": 0.0802, "theo": 3.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "RINF270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 135.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": -0.3233, "gamma": 0.0708, "vega": 0.0816, "theta": -0.0046, "rho": -0.0513, "theo": 1.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "RINF270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 135.0, "iv": 0.1238, "open_interest": 0.0, "volume": 0.0, "delta": 0.6093, "gamma": 0.0827, "vega": 0.0864, "theta": -0.0043, "rho": 0.0777, "theo": 2.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "RINF270521P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 135.0, "iv": 0.1913, "open_interest": 0.0, "volume": 0.0, "delta": -0.3963, "gamma": 0.0827, "vega": 0.0873, "theta": -0.0045, "rho": -0.0617, "theo": 1.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "RINF270521C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 135.0, "iv": 0.1509, "open_interest": 0.0, "volume": 0.0, "delta": 0.524, "gamma": 0.0883, "vega": 0.09, "theta": -0.0044, "rho": 0.0723, "theo": 1.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "RINF270521P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 135.0, "iv": 0.1706, "open_interest": 0.0, "volume": 0.0, "delta": -0.4824, "gamma": 0.0896, "vega": 0.09, "theta": -0.0044, "rho": -0.0737, "theo": 1.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RINF270521C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 135.0, "iv": 0.1777, "open_interest": 0.0, "volume": 0.0, "delta": 0.4402, "gamma": 0.0859, "vega": 0.0894, "theta": -0.0044, "rho": 0.0624, "theo": 1.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RINF270521P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.1439, "open_interest": 0.0, "volume": 0.0, "delta": -0.5673, "gamma": 0.0878, "vega": 0.0887, "theta": -0.0043, "rho": -0.0852, "theo": 2.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "RINF270521C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 135.0, "iv": 0.2077, "open_interest": 0.0, "volume": 0.0, "delta": 0.3709, "gamma": 0.0779, "vega": 0.0859, "theta": -0.0045, "rho": 0.0534, "theo": 1.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RINF270521P00034000", "bid": 0.05, "bid_size": 180.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.1109, "open_interest": 0.0, "volume": 0.0, "delta": -0.6376, "gamma": 0.0802, "vega": 0.0845, "theta": -0.0042, "rho": -0.0936, "theo": 3.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "RINF270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 135.0, "iv": 0.2387, "open_interest": 0.0, "volume": 0.0, "delta": 0.3182, "gamma": 0.0686, "vega": 0.0813, "theta": -0.0046, "rho": 0.0463, "theo": 0.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RINF270521P00035000", "bid": 1.05, "bid_size": 180.0, "ask": 5.8, "ask_size": 12.0, "iv": 0.1403, "open_interest": 0.0, "volume": 0.0, "delta": -0.6911, "gamma": 0.0711, "vega": 0.0791, "theta": -0.0042, "rho": -0.0985, "theo": 4.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "RINF270521C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 135.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": 0.2785, "gamma": 0.06, "vega": 0.0767, "theta": -0.0047, "rho": 0.0409, "theo": 0.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RINF270521P00036000", "bid": 1.95, "bid_size": 180.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.1573, "open_interest": 0.0, "volume": 0.0, "delta": -0.7318, "gamma": 0.0628, "vega": 0.0739, "theta": -0.0041, "rho": -0.1021, "theo": 4.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "RINF270521C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 135.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": 0.248, "gamma": 0.0528, "vega": 0.0724, "theta": -0.0047, "rho": 0.0365, "theo": 0.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RINF270521P00037000", "bid": 2.95, "bid_size": 180.0, "ask": 7.8, "ask_size": 12.0, "iv": 0.1823, "open_interest": 0.0, "volume": 0.0, "delta": -0.7632, "gamma": 0.0557, "vega": 0.0691, "theta": -0.004, "rho": -0.1036, "theo": 5.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "RINF270521C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 135.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": 0.2239, "gamma": 0.0468, "vega": 0.0686, "theta": -0.0048, "rho": 0.033, "theo": 0.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RINF270521P00038000", "bid": 3.8, "bid_size": 180.0, "ask": 8.7, "ask_size": 19.0, "iv": 0.1681, "open_interest": 0.0, "volume": 0.0, "delta": -0.7882, "gamma": 0.0497, "vega": 0.0649, "theta": -0.0038, "rho": -0.1053, "theo": 6.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.24999988079071}, {"option": "RINF270521C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 135.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": 0.2045, "gamma": 0.0419, "vega": 0.065, "theta": -0.0048, "rho": 0.03, "theo": 0.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RINF270521P00039000", "bid": 4.8, "bid_size": 101.0, "ask": 9.7, "ask_size": 11.0, "iv": 0.1894, "open_interest": 0.0, "volume": 0.0, "delta": -0.8084, "gamma": 0.0447, "vega": 0.0608, "theta": -0.0037, "rho": -0.1029, "theo": 7.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "RINF270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 135.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.1885, "gamma": 0.0378, "vega": 0.062, "theta": -0.0048, "rho": 0.0277, "theo": 0.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RINF270521P00040000", "bid": 5.8, "bid_size": 100.0, "ask": 10.7, "ask_size": 11.0, "iv": 0.2102, "open_interest": 0.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0405, "vega": 0.0573, "theta": -0.0036, "rho": -0.1049, "theo": 8.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "RINF270521C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 81.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": 0.1751, "gamma": 0.0344, "vega": 0.0592, "theta": -0.0048, "rho": 0.0256, "theo": 0.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RINF270521P00041000", "bid": 6.8, "bid_size": 100.0, "ask": 11.7, "ask_size": 11.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": -0.8395, "gamma": 0.037, "vega": 0.0544, "theta": -0.0034, "rho": -0.1053, "theo": 9.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "RINF270521C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 81.0, "iv": 0.4138, "open_interest": 0.0, "volume": 0.0, "delta": 0.1637, "gamma": 0.0315, "vega": 0.0567, "theta": -0.0048, "rho": 0.0238, "theo": 0.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RINF270521P00042000", "bid": 7.8, "bid_size": 100.0, "ask": 12.6, "ask_size": 10.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0339, "vega": 0.0512, "theta": -0.0032, "rho": -0.1044, "theo": 10.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "RINF270521C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 81.0, "iv": 0.4343, "open_interest": 0.0, "volume": 0.0, "delta": 0.1539, "gamma": 0.029, "vega": 0.0544, "theta": -0.0048, "rho": 0.0224, "theo": 0.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RINF270521P00043000", "bid": 8.7, "bid_size": 101.0, "ask": 13.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.862, "gamma": 0.0312, "vega": 0.0484, "theta": -0.003, "rho": -0.1021, "theo": 11.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}], "symbol": "RINF", "security_type": "stock", "exchange_id": 3, "current_price": 32.025, "price_change": -0.115, "price_change_percent": -0.3578, "bid": 24.03, "ask": 40.03, "bid_size": 100, "ask_size": 100, "open": 32.1, "high": 32.05, "low": 32.025, "close": 32.025, "prev_day_close": 32.14, "volume": 1690, "iv30": 20.807, "iv30_change": 0.012, "iv30_change_percent": 0.0577, "seqno": 21037256278, "last_trade_time": "2026-11-10T15:54:19", "tick": "down"}, "symbol": "RINF"}