{"timestamp": "2026-11-06 15:51:54", "data": {"options": [{"option": "RIO261120C00050000", "bid": 31.5, "bid_size": 3.0, "ask": 35.1, "ask_size": 2.0, "iv": 1.0838, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0034, "rho": 0.0191, "theo": 33.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "RIO261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.2743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0034, "rho": -0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 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": "RIO261120C00055000", "bid": 26.5, "bid_size": 3.0, "ask": 30.1, "ask_size": 2.0, "iv": 0.8711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0009, "vega": 0.0021, "theta": -0.0053, "rho": 0.0209, "theo": 28.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "RIO261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.6614, "open_interest": 12.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0009, "vega": 0.0021, "theta": -0.0053, "rho": -0.0001, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-19T09:44:27", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "RIO261120C00060000", "bid": 23.0, "bid_size": 5.0, "ask": 23.9, "ask_size": 124.0, "iv": 0.9135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.002, "vega": 0.0038, "theta": -0.0086, "rho": 0.0227, "theo": 23.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "RIO261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 0.6907, "open_interest": 6.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.002, "vega": 0.0038, "theta": -0.0086, "rho": -0.0003, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-14T09:30:13", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RIO261120C00065000", "bid": 18.0, "bid_size": 5.0, "ask": 19.0, "ask_size": 123.0, "iv": 0.7522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0043, "vega": 0.0072, "theta": -0.0142, "rho": 0.0243, "theo": 18.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "RIO261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 122.0, "iv": 0.5899, "open_interest": 7.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0043, "vega": 0.0072, "theta": -0.0143, "rho": -0.0005, "theo": 0.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:01:27", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RIO261120C00070000", "bid": 13.1, "bid_size": 2.0, "ask": 14.0, "ask_size": 124.0, "iv": 0.5856, "open_interest": 10.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0101, "vega": 0.0143, "theta": -0.0244, "rho": 0.0255, "theo": 13.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-10-26T10:57:32", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "RIO261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.4624, "open_interest": 108.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0102, "vega": 0.0143, "theta": -0.0245, "rho": -0.0012, "theo": 0.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-23T14:31:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RIO261120C00075000", "bid": 8.3, "bid_size": 22.0, "ask": 9.1, "ask_size": 124.0, "iv": 0.4624, "open_interest": 11.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0249, "vega": 0.0291, "theta": -0.0424, "rho": 0.0254, "theo": 8.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-29T14:01:24", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "RIO261120P00075000", "bid": 0.2, "bid_size": 122.0, "ask": 0.35, "ask_size": 123.0, "iv": 0.4033, "open_interest": 4601.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0251, "vega": 0.0293, "theta": -0.0427, "rho": -0.0028, "theo": 0.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T15:32:13", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "RIO261120C00080000", "bid": 4.1, "bid_size": 46.0, "ask": 4.6, "ask_size": 124.0, "iv": 0.3715, "open_interest": 207.0, "volume": 1.0, "delta": 0.73, "gamma": 0.0565, "vega": 0.0546, "theta": -0.0684, "rho": 0.0216, "theo": 4.3121, "change": -0.28, "open": 4.42, "high": 4.42, "low": 4.42, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-11-06T10:30:26", "percent_change": -5.95745, "prev_day_close": 4.70000004768372}, {"option": "RIO261120P00080000", "bid": 0.95, "bid_size": 122.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.3585, "open_interest": 5192.0, "volume": 68.0, "delta": -0.2738, "gamma": 0.0572, "vega": 0.0547, "theta": -0.0693, "rho": -0.0073, "theo": 1.008, "change": -0.03, "open": 1.15, "high": 1.2, "low": 1.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-06T10:36:44", "percent_change": -2.72727, "prev_day_close": 1.10000002384186}, {"option": "RIO261120C00085000", "bid": 1.45, "bid_size": 1.0, "ask": 1.55, "ask_size": 123.0, "iv": 0.3382, "open_interest": 1734.0, "volume": 46.0, "delta": 0.3953, "gamma": 0.0698, "vega": 0.0633, "theta": -0.0753, "rho": 0.012, "theo": 1.4769, "change": -0.35, "open": 1.5, "high": 1.7, "low": 1.5, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T10:36:36", "percent_change": -18.4211, "prev_day_close": 1.89999997615814}, {"option": "RIO261120P00085000", "bid": 3.0, "bid_size": 246.0, "ask": 3.4, "ask_size": 124.0, "iv": 0.3357, "open_interest": 838.0, "volume": 4.0, "delta": -0.6143, "gamma": 0.0714, "vega": 0.0627, "theta": -0.0769, "rho": -0.0136, "theo": 3.1929, "change": -0.35, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T10:25:37", "percent_change": -10.4478, "prev_day_close": 3.34999990463257}, {"option": "RIO261120C00090000", "bid": 0.3, "bid_size": 74.0, "ask": 0.45, "ask_size": 125.0, "iv": 0.3439, "open_interest": 1608.0, "volume": 109.0, "delta": 0.1577, "gamma": 0.0392, "vega": 0.0399, "theta": -0.0513, "rho": 0.0048, "theo": 0.4823, "change": -0.15, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T10:25:36", "percent_change": -25.0, "prev_day_close": 0.600000008940697}, {"option": "RIO261120P00090000", "bid": 7.0, "bid_size": 10.0, "ask": 7.4, "ask_size": 49.0, "iv": 0.3456, "open_interest": 2511.0, "volume": 1.0, "delta": -0.8575, "gamma": 0.0408, "vega": 0.037, "theta": -0.0536, "rho": -0.0128, "theo": 7.2416, "change": 0.0, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T09:59:17", "percent_change": -2.0148e-06, "prev_day_close": 7.10000014305115}, {"option": "RIO261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 185.0, "iv": 0.375, "open_interest": 1917.0, "volume": 1.0, "delta": 0.0672, "gamma": 0.0184, "vega": 0.0216, "theta": -0.031, "rho": 0.002, "theo": 0.1959, "change": -0.045, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T10:10:45", "percent_change": -25.7143, "prev_day_close": 0.175000006332994}, {"option": "RIO261120P00095000", "bid": 11.2, "bid_size": 138.0, "ask": 12.2, "ask_size": 74.0, "iv": 0.0, "open_interest": 147.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0185, "vega": 0.0172, "theta": -0.0316, "rho": -0.0072, "theo": 11.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.46, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "RIO261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 185.0, "iv": 0.4674, "open_interest": 783.0, "volume": 1.0, "delta": 0.0326, "gamma": 0.0091, "vega": 0.0122, "theta": -0.0192, "rho": 0.001, "theo": 0.0952, "change": -0.035, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T10:09:18", "percent_change": -28.0, "prev_day_close": 0.125}, {"option": "RIO261120P00100000", "bid": 16.2, "bid_size": 124.0, "ask": 17.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0081, "vega": 0.0078, "theta": -0.0168, "rho": -0.0042, "theo": 16.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-22T15:18:45", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "RIO261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 124.0, "iv": 0.5368, "open_interest": 459.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0049, "vega": 0.0072, "theta": -0.0124, "rho": 0.0005, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:31:56", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RIO261120P00105000", "bid": 20.2, "bid_size": 19.0, "ask": 23.6, "ask_size": 19.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0036, "vega": 0.0035, "theta": -0.0083, "rho": -0.0016, "theo": 21.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-10-09T11:02:59", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "RIO261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 183.0, "iv": 0.627, "open_interest": 239.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0028, "vega": 0.0046, "theta": -0.0084, "rho": 0.0003, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T14:11:15", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RIO261120P00110000", "bid": 25.0, "bid_size": 2.0, "ask": 28.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0016, "vega": 0.0016, "theta": -0.0039, "rho": -0.0007, "theo": 26.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-10-09T11:31:47", "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "RIO261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 1.1132, "open_interest": 1230.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0017, "vega": 0.003, "theta": -0.0059, "rho": 0.0002, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T09:37:25", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RIO261120P00115000", "bid": 30.0, "bid_size": 2.0, "ask": 33.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0007, "vega": 0.0008, "theta": -0.0018, "rho": -0.0006, "theo": 31.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "RIO261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.7289, "open_interest": 7.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0011, "vega": 0.0021, "theta": -0.0042, "rho": 0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T14:40:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RIO261120P00120000", "bid": 34.8, "bid_size": 2.0, "ask": 38.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0009, "rho": -0.0003, "theo": 36.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "RIO261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 11.0, "iv": 1.0909, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0007, "vega": 0.0015, "theta": -0.0031, "rho": 0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RIO261120P00125000", "bid": 39.9, "bid_size": 2.0, "ask": 43.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0004, "rho": -0.0001, "theo": 41.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "RIO261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3.0, "iv": 1.3298, "open_interest": 15.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0024, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-14T11:31:47", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RIO261120P00130000", "bid": 45.3, "bid_size": 2.0, "ask": 48.6, "ask_size": 2.0, "iv": 1.0528, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 46.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "RIO261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 20.0, "iv": 1.6529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0018, "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": 0.5}, {"option": "RIO261120P00135000", "bid": 49.9, "bid_size": 1.0, "ask": 53.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 51.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "RIO261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 17.0, "iv": 1.7417, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0014, "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": 0.5}, {"option": "RIO261120P00140000", "bid": 55.0, "bid_size": 2.0, "ask": 58.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "RIO261218C00035000", "bid": 46.5, "bid_size": 3.0, "ask": 50.4, "ask_size": 3.0, "iv": 1.1925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0006, "rho": 0.04, "theo": 48.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.2, "last_trade_time": "2026-03-05T15:49:47", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "RIO261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.7857, "open_interest": 70.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0006, "rho": -0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T11:56:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RIO261218C00037500", "bid": 44.0, "bid_size": 3.0, "ask": 47.9, "ask_size": 3.0, "iv": 1.0874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0008, "rho": 0.0428, "theo": 45.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "RIO261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.6613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0008, "rho": -0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 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": "RIO261218C00040000", "bid": 41.5, "bid_size": 3.0, "ask": 45.4, "ask_size": 1.0, "iv": 0.9888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0012, "theta": -0.001, "rho": 0.0456, "theo": 43.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "RIO261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.5452, "open_interest": 21.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0012, "theta": -0.001, "rho": -0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T09:30:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RIO261218C00042500", "bid": 40.2, "bid_size": 122.0, "ask": 41.5, "ask_size": 122.0, "iv": 0.7958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0013, "rho": 0.0484, "theo": 40.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0500011444092}, {"option": "RIO261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 183.0, "iv": 0.8416, "open_interest": 4.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0013, "rho": -0.0002, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-07-13T15:02:04", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RIO261218C00045000", "bid": 37.7, "bid_size": 122.0, "ask": 39.1, "ask_size": 122.0, "iv": 0.6914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0017, "rho": 0.0512, "theo": 38.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "RIO261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 122.0, "iv": 0.776, "open_interest": 7.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0017, "rho": -0.0002, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-12T09:31:31", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RIO261218C00047500", "bid": 35.2, "bid_size": 122.0, "ask": 36.6, "ask_size": 122.0, "iv": 0.5631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0006, "vega": 0.0031, "theta": -0.0022, "rho": 0.054, "theo": 35.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "RIO261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 122.0, "iv": 0.7138, "open_interest": 4.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0006, "vega": 0.0031, "theta": -0.0022, "rho": -0.0003, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-06T11:28:20", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RIO261218C00050000", "bid": 32.7, "bid_size": 122.0, "ask": 34.1, "ask_size": 122.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0008, "vega": 0.0042, "theta": -0.0029, "rho": 0.0567, "theo": 33.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.95, "last_trade_time": "2026-08-17T12:53:26", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "RIO261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 122.0, "iv": 0.6546, "open_interest": 216.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0008, "vega": 0.0042, "theta": -0.0029, "rho": -0.0005, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-24T10:46:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RIO261218C00055000", "bid": 27.8, "bid_size": 122.0, "ask": 29.2, "ask_size": 122.0, "iv": 0.5653, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0017, "vega": 0.0078, "theta": -0.0048, "rho": 0.0619, "theo": 28.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.1, "last_trade_time": "2026-03-05T15:34:01", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "RIO261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 122.0, "iv": 0.5749, "open_interest": 264.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0017, "vega": 0.0078, "theta": -0.0048, "rho": -0.001, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RIO261218C00060000", "bid": 22.9, "bid_size": 124.0, "ask": 24.3, "ask_size": 123.0, "iv": 0.5169, "open_interest": 1.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0035, "vega": 0.0142, "theta": -0.008, "rho": 0.0666, "theo": 23.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-11-02T14:57:04", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "RIO261218P00060000", "bid": 0.05, "bid_size": 185.0, "ask": 0.2, "ask_size": 30.0, "iv": 0.5067, "open_interest": 82.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0035, "vega": 0.0143, "theta": -0.008, "rho": -0.0019, "theo": 0.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:57:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RIO261218C00062500", "bid": 20.8, "bid_size": 4.0, "ask": 21.8, "ask_size": 124.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.005, "vega": 0.0192, "theta": -0.0102, "rho": 0.0686, "theo": 21.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-08-13T15:19:03", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "RIO261218P00062500", "bid": 0.1, "bid_size": 124.0, "ask": 0.25, "ask_size": 124.0, "iv": 0.48, "open_interest": 29.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.005, "vega": 0.0192, "theta": -0.0103, "rho": -0.0027, "theo": 0.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T14:08:51", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RIO261218C00065000", "bid": 18.4, "bid_size": 5.0, "ask": 19.3, "ask_size": 2.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0071, "vega": 0.0257, "theta": -0.013, "rho": 0.0702, "theo": 18.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-08-13T15:19:03", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "RIO261218P00065000", "bid": 0.15, "bid_size": 185.0, "ask": 0.3, "ask_size": 36.0, "iv": 0.4461, "open_interest": 126.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0071, "vega": 0.0258, "theta": -0.0131, "rho": -0.0039, "theo": 0.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-22T14:02:27", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RIO261218C00067500", "bid": 16.0, "bid_size": 19.0, "ask": 16.9, "ask_size": 124.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0099, "vega": 0.0341, "theta": -0.0165, "rho": 0.0712, "theo": 16.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-08-13T15:19:03", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "RIO261218P00067500", "bid": 0.25, "bid_size": 124.0, "ask": 0.4, "ask_size": 234.0, "iv": 0.4227, "open_interest": 122.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.01, "vega": 0.0343, "theta": -0.0167, "rho": -0.0055, "theo": 0.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-03T11:21:37", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "RIO261218C00070000", "bid": 13.7, "bid_size": 22.0, "ask": 14.5, "ask_size": 124.0, "iv": 0.4364, "open_interest": 5.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0138, "vega": 0.0449, "theta": -0.0208, "rho": 0.0714, "theo": 13.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-10-27T15:56:39", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "RIO261218P00070000", "bid": 0.35, "bid_size": 123.0, "ask": 0.5, "ask_size": 56.0, "iv": 0.3898, "open_interest": 359.0, "volume": 1.0, "delta": -0.0866, "gamma": 0.0139, "vega": 0.0451, "theta": -0.0209, "rho": -0.0079, "theo": 0.4667, "change": 0.125, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:35:11", "percent_change": 33.3333, "prev_day_close": 0.375}, {"option": "RIO261218C00072500", "bid": 11.4, "bid_size": 57.0, "ask": 12.2, "ask_size": 124.0, "iv": 0.3955, "open_interest": 1.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.0189, "vega": 0.058, "theta": -0.0256, "rho": 0.0705, "theo": 11.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-08-13T14:52:59", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "RIO261218P00072500", "bid": 0.55, "bid_size": 124.0, "ask": 0.7, "ask_size": 14.0, "iv": 0.3685, "open_interest": 477.0, "volume": 1.0, "delta": -0.1237, "gamma": 0.0191, "vega": 0.0582, "theta": -0.0258, "rho": -0.0112, "theo": 0.6841, "change": 0.125, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 23.8095, "prev_day_close": 0.524999991059303}, {"option": "RIO261218C00075000", "bid": 9.3, "bid_size": 72.0, "ask": 10.0, "ask_size": 124.0, "iv": 0.376, "open_interest": 67.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.025, "vega": 0.0731, "theta": -0.0309, "rho": 0.0681, "theo": 9.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-05T15:41:22", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "RIO261218P00075000", "bid": 0.9, "bid_size": 124.0, "ask": 1.05, "ask_size": 11.0, "iv": 0.3561, "open_interest": 736.0, "volume": 0.0, "delta": -0.1753, "gamma": 0.0253, "vega": 0.0734, "theta": -0.0312, "rho": -0.0158, "theo": 1.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T12:24:19", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "RIO261218C00077500", "bid": 7.3, "bid_size": 48.0, "ask": 7.9, "ask_size": 124.0, "iv": 0.3591, "open_interest": 36.0, "volume": 0.0, "delta": 0.7582, "gamma": 0.0319, "vega": 0.0887, "theta": -0.036, "rho": 0.0639, "theo": 7.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.37, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "RIO261218P00077500", "bid": 1.4, "bid_size": 124.0, "ask": 1.6, "ask_size": 11.0, "iv": 0.3464, "open_interest": 790.0, "volume": 13.0, "delta": -0.2446, "gamma": 0.0324, "vega": 0.0893, "theta": -0.0365, "rho": -0.0214, "theo": 1.4826, "change": 0.05, "open": 1.62, "high": 1.62, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T10:28:23", "percent_change": 3.44828, "prev_day_close": 1.44999998807907}, {"option": "RIO261218C00080000", "bid": 5.6, "bid_size": 53.0, "ask": 6.0, "ask_size": 124.0, "iv": 0.3399, "open_interest": 650.0, "volume": 0.0, "delta": 0.6714, "gamma": 0.0384, "vega": 0.1025, "theta": -0.0402, "rho": 0.0577, "theo": 5.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-11-03T12:23:02", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "RIO261218P00080000", "bid": 2.1, "bid_size": 124.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.3317, "open_interest": 692.0, "volume": 2.0, "delta": -0.3329, "gamma": 0.0391, "vega": 0.1027, "theta": -0.0408, "rho": -0.0284, "theo": 2.1691, "change": 0.03, "open": 2.15, "high": 2.23, "low": 2.15, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-11-06T10:36:36", "percent_change": 1.36364, "prev_day_close": 2.19999992847443}, {"option": "RIO261218C00082500", "bid": 4.1, "bid_size": 64.0, "ask": 4.3, "ask_size": 123.0, "iv": 0.3244, "open_interest": 411.0, "volume": 1.0, "delta": 0.5692, "gamma": 0.0431, "vega": 0.1112, "theta": -0.0424, "rho": 0.0496, "theo": 4.1655, "change": -0.35, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T09:46:36", "percent_change": -7.86516, "prev_day_close": 4.44999980926514}, {"option": "RIO261218P00082500", "bid": 3.1, "bid_size": 129.0, "ask": 3.3, "ask_size": 122.0, "iv": 0.3236, "open_interest": 836.0, "volume": 61.0, "delta": -0.4372, "gamma": 0.044, "vega": 0.1113, "theta": -0.0433, "rho": -0.0358, "theo": 3.1244, "change": 0.025, "open": 3.5, "high": 3.5, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T10:25:18", "percent_change": 0.81301, "prev_day_close": 3.07499992847443}, {"option": "RIO261218C00085000", "bid": 2.9, "bid_size": 41.0, "ask": 3.1, "ask_size": 246.0, "iv": 0.3219, "open_interest": 603.0, "volume": 0.0, "delta": 0.4598, "gamma": 0.0443, "vega": 0.1123, "theta": -0.042, "rho": 0.0406, "theo": 2.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T11:17:55", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "RIO261218P00085000", "bid": 4.3, "bid_size": 185.0, "ask": 4.6, "ask_size": 185.0, "iv": 0.3204, "open_interest": 3695.0, "volume": 11.0, "delta": -0.5495, "gamma": 0.0456, "vega": 0.1117, "theta": -0.0432, "rho": -0.0427, "theo": 4.3919, "change": -0.1, "open": 4.77, "high": 4.8, "low": 4.3, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T10:27:37", "percent_change": -2.27272, "prev_day_close": 4.39999985694885}, {"option": "RIO261218C00087500", "bid": 1.9, "bid_size": 44.0, "ask": 2.1, "ask_size": 123.0, "iv": 0.3136, "open_interest": 535.0, "volume": 5.0, "delta": 0.3545, "gamma": 0.0419, "vega": 0.1054, "theta": -0.039, "rho": 0.0315, "theo": 1.9932, "change": -0.125, "open": 1.86, "high": 2.15, "low": 1.86, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T10:24:42", "percent_change": -5.4945, "prev_day_close": 2.27499997615814}, {"option": "RIO261218P00087500", "bid": 5.8, "bid_size": 124.0, "ask": 6.2, "ask_size": 22.0, "iv": 0.3105, "open_interest": 583.0, "volume": 0.0, "delta": -0.6583, "gamma": 0.0435, "vega": 0.103, "theta": -0.0405, "rho": -0.0464, "theo": 5.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-05T15:43:06", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "RIO261218C00090000", "bid": 1.25, "bid_size": 55.0, "ask": 1.4, "ask_size": 124.0, "iv": 0.3132, "open_interest": 411.0, "volume": 1.0, "delta": 0.2632, "gamma": 0.0366, "vega": 0.0928, "theta": -0.0343, "rho": 0.0235, "theo": 1.3333, "change": -0.35, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T09:42:27", "percent_change": -22.5806, "prev_day_close": 1.54999995231628}, {"option": "RIO261218P00090000", "bid": 7.4, "bid_size": 128.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.2981, "open_interest": 913.0, "volume": 0.0, "delta": -0.7535, "gamma": 0.0385, "vega": 0.089, "theta": -0.0361, "rho": -0.0479, "theo": 7.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-05T10:11:12", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "RIO261218C00092500", "bid": 0.75, "bid_size": 52.0, "ask": 0.95, "ask_size": 124.0, "iv": 0.3132, "open_interest": 479.0, "volume": 0.0, "delta": 0.1906, "gamma": 0.0301, "vega": 0.0775, "theta": -0.0288, "rho": 0.017, "theo": 0.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T12:24:22", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "RIO261218P00092500", "bid": 9.4, "bid_size": 124.0, "ask": 10.1, "ask_size": 23.0, "iv": 0.2917, "open_interest": 983.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.0323, "vega": 0.0709, "theta": -0.031, "rho": -0.0449, "theo": 9.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-03T09:30:53", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "RIO261218C00095000", "bid": 0.45, "bid_size": 87.0, "ask": 0.6, "ask_size": 27.0, "iv": 0.313, "open_interest": 632.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0237, "vega": 0.0625, "theta": -0.0235, "rho": 0.0122, "theo": 0.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T13:41:16", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "RIO261218P00095000", "bid": 11.5, "bid_size": 124.0, "ask": 12.3, "ask_size": 2.0, "iv": 0.2469, "open_interest": 645.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0261, "vega": 0.0525, "theta": -0.026, "rho": -0.0384, "theo": 12.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.82, "last_trade_time": "2026-11-04T09:30:08", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "RIO261218C00097500", "bid": 0.3, "bid_size": 7.0, "ask": 0.45, "ask_size": 185.0, "iv": 0.3265, "open_interest": 881.0, "volume": 0.0, "delta": 0.0969, "gamma": 0.0182, "vega": 0.0493, "theta": -0.0188, "rho": 0.0087, "theo": 0.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T14:03:09", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RIO261218P00097500", "bid": 13.8, "bid_size": 124.0, "ask": 14.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 280.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0203, "vega": 0.0363, "theta": -0.0213, "rho": -0.0292, "theo": 14.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.98, "last_trade_time": "2026-10-30T12:40:27", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "RIO261218C00100000", "bid": 0.15, "bid_size": 124.0, "ask": 0.3, "ask_size": 16.0, "iv": 0.3265, "open_interest": 1693.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.0137, "vega": 0.0384, "theta": -0.0149, "rho": 0.0062, "theo": 0.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T15:46:20", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "RIO261218P00100000", "bid": 16.3, "bid_size": 124.0, "ask": 17.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 334.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0146, "vega": 0.0226, "theta": -0.0162, "rho": -0.0204, "theo": 16.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.26, "last_trade_time": "2026-10-30T14:11:52", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "RIO261218C00105000", "bid": 0.05, "bid_size": 122.0, "ask": 0.25, "ask_size": 227.0, "iv": 0.3656, "open_interest": 1123.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0078, "vega": 0.023, "theta": -0.0093, "rho": 0.0032, "theo": 0.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T14:51:58", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RIO261218P00105000", "bid": 21.2, "bid_size": 122.0, "ask": 22.6, "ask_size": 122.0, "iv": 0.3842, "open_interest": 71.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0052, "vega": 0.0057, "theta": -0.0058, "rho": -0.0045, "theo": 21.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.26, "last_trade_time": "2026-11-04T09:38:13", "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "RIO261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 124.0, "iv": 0.3814, "open_interest": 2355.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0044, "vega": 0.014, "theta": -0.0058, "rho": 0.0018, "theo": 0.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:03:33", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RIO261218P00110000", "bid": 24.8, "bid_size": 4.0, "ask": 28.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0011, "vega": 0.001, "theta": -0.0009, "rho": -0.001, "theo": 26.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.74, "last_trade_time": "2026-10-23T10:42:47", "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "RIO261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 280.0, "iv": 0.4326, "open_interest": 679.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0026, "vega": 0.0086, "theta": -0.0037, "rho": 0.001, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T14:41:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RIO261218P00115000", "bid": 29.8, "bid_size": 3.0, "ask": 33.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0001, "theo": 31.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.52, "last_trade_time": "2026-06-08T10:01:11", "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "RIO261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 122.0, "iv": 0.4558, "open_interest": 389.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0016, "vega": 0.0055, "theta": -0.0025, "rho": 0.0006, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:58:46", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RIO261218P00120000", "bid": 34.8, "bid_size": 3.0, "ask": 38.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "RIO261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 122.0, "iv": 0.4994, "open_interest": 640.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.001, "vega": 0.0036, "theta": -0.0017, "rho": 0.0004, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:54:18", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RIO261218P00125000", "bid": 39.8, "bid_size": 1.0, "ask": 43.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-09-09T09:48:08", "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "RIO261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.7681, "open_interest": 467.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0006, "vega": 0.0024, "theta": -0.0011, "rho": 0.0002, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-20T09:32:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RIO261218P00130000", "bid": 44.8, "bid_size": 3.0, "ask": 48.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "RIO261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 165.0, "iv": 0.9606, "open_interest": 129.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0008, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T10:57:09", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RIO261218P00135000", "bid": 49.8, "bid_size": 3.0, "ask": 53.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 51.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "RIO261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4.0, "iv": 0.865, "open_interest": 255.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0006, "rho": 0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-17T12:13:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RIO261218P00140000", "bid": 54.8, "bid_size": 3.0, "ask": 58.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.7000007629394}, {"option": "RIO261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.91, "open_interest": 2088.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-09T15:53:28", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RIO261218P00145000", "bid": 59.8, "bid_size": 3.0, "ask": 63.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 61.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.7000007629394}, {"option": "RIO261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 171.0, "iv": 1.1085, "open_interest": 38.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0003, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-01T10:34:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RIO261218P00150000", "bid": 64.8, "bid_size": 3.0, "ask": 68.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 66.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6499977111816}, {"option": "RIO261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 143.0, "iv": 1.1532, "open_interest": 12.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-06-26T11:56:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RIO261218P00155000", "bid": 69.8, "bid_size": 3.0, "ask": 73.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 71.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.6999969482422}, {"option": "RIO261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 7.0, "iv": 1.0331, "open_interest": 9.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-06-16T13:39:58", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "RIO261218P00160000", "bid": 74.8, "bid_size": 1.0, "ask": 78.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 76.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.6999969482422}, {"option": "RIO261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2.0, "iv": 1.1056, "open_interest": 5.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "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": "2026-09-15T15:48:42", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RIO261218P00165000", "bid": 79.8, "bid_size": 1.0, "ask": 83.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 81.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.6999969482422}, {"option": "RIO270115C00030000", "bid": 51.6, "bid_size": 3.0, "ask": 55.5, "ask_size": 3.0, "iv": 1.0708, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0004, "rho": 0.0577, "theo": 53.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.2, "last_trade_time": "2026-03-05T15:41:37", "percent_change": 0.0, "prev_day_close": 53.5999984741211}, {"option": "RIO270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.1406, "open_interest": 574.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0004, "rho": -0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-07-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RIO270115C00032500", "bid": 49.2, "bid_size": 5.0, "ask": 53.0, "ask_size": 1.0, "iv": 1.0721, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0005, "rho": 0.0625, "theo": 50.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.7, "last_trade_time": "2026-03-05T15:44:53", "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "RIO270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 1.2145, "open_interest": 342.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0005, "rho": -0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RIO270115C00035000", "bid": 48.0, "bid_size": 5.0, "ask": 49.2, "ask_size": 122.0, "iv": 0.9266, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0007, "rho": 0.0672, "theo": 48.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.1, "last_trade_time": "2026-10-22T14:11:44", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "RIO270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 290.0, "iv": 0.9049, "open_interest": 83.0, "volume": 1.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0007, "rho": -0.0002, "theo": 0.009, "change": -0.975, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:30:16", "percent_change": -90.6977, "prev_day_close": 1.07500004768372}, {"option": "RIO270115C00037500", "bid": 45.7, "bid_size": 5.0, "ask": 46.7, "ask_size": 122.0, "iv": 0.9269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0009, "rho": 0.072, "theo": 46.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "RIO270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 183.0, "iv": 0.7669, "open_interest": 48.0, "volume": 1.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0009, "rho": -0.0003, "theo": 0.0123, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:30:16", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "RIO270115C00040000", "bid": 43.2, "bid_size": 5.0, "ask": 44.2, "ask_size": 122.0, "iv": 0.878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0012, "rho": 0.0766, "theo": 43.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.1, "last_trade_time": "2026-08-13T15:54:54", "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "RIO270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 122.0, "iv": 0.7097, "open_interest": 118.0, "volume": 1.0, "delta": -0.0024, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0012, "rho": -0.0004, "theo": 0.0167, "change": 0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T09:30:16", "percent_change": 100.0, "prev_day_close": 0.0750000029802322}, {"option": "RIO270115C00042500", "bid": 40.7, "bid_size": 5.0, "ask": 41.8, "ask_size": 122.0, "iv": 0.7994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0005, "vega": 0.0037, "theta": -0.0015, "rho": 0.0813, "theo": 41.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.54, "last_trade_time": "2026-03-05T15:59:35", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "RIO270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 122.0, "iv": 0.6558, "open_interest": 22.0, "volume": 1.0, "delta": -0.0034, "gamma": 0.0005, "vega": 0.0038, "theta": -0.0015, "rho": -0.0005, "theo": 0.0228, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T09:30:16", "percent_change": 50.0, "prev_day_close": 0.100000001490116}, {"option": "RIO270115C00045000", "bid": 38.3, "bid_size": 8.0, "ask": 39.3, "ask_size": 122.0, "iv": 0.7553, "open_interest": 6.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0006, "vega": 0.005, "theta": -0.0019, "rho": 0.0859, "theo": 38.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.1, "last_trade_time": "2026-08-13T15:54:57", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "RIO270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 244.0, "iv": 0.6375, "open_interest": 209.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0006, "vega": 0.005, "theta": -0.0019, "rho": -0.0007, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:30:14", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RIO270115C00047500", "bid": 35.4, "bid_size": 122.0, "ask": 36.8, "ask_size": 122.0, "iv": 0.5667, "open_interest": 1.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0009, "vega": 0.0066, "theta": -0.0024, "rho": 0.0904, "theo": 36.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.34, "last_trade_time": "2026-09-08T13:02:19", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "RIO270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 122.0, "iv": 0.587, "open_interest": 525.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0009, "vega": 0.0067, "theta": -0.0024, "rho": -0.001, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:30:06", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RIO270115C00050000", "bid": 32.9, "bid_size": 122.0, "ask": 34.4, "ask_size": 122.0, "iv": 0.4892, "open_interest": 23.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0012, "vega": 0.0088, "theta": -0.0031, "rho": 0.0948, "theo": 33.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-08-24T09:46:04", "percent_change": 0.0, "prev_day_close": 33.8000011444092}, {"option": "RIO270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 122.0, "iv": 0.539, "open_interest": 346.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0012, "vega": 0.0089, "theta": -0.0031, "rho": -0.0014, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T14:01:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RIO270115C00052500", "bid": 30.5, "bid_size": 122.0, "ask": 31.9, "ask_size": 122.0, "iv": 0.5239, "open_interest": 14.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0017, "vega": 0.0117, "theta": -0.0039, "rho": 0.0991, "theo": 31.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.8, "last_trade_time": "2026-08-13T15:19:03", "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "RIO270115P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 124.0, "iv": 0.514, "open_interest": 390.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0017, "vega": 0.0118, "theta": -0.0039, "rho": -0.0019, "theo": 0.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-07T12:16:16", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RIO270115C00055000", "bid": 28.0, "bid_size": 123.0, "ask": 29.5, "ask_size": 122.0, "iv": 0.4622, "open_interest": 18.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0024, "vega": 0.0154, "theta": -0.0049, "rho": 0.1031, "theo": 28.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.25, "last_trade_time": "2026-09-01T10:31:10", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "RIO270115P00055000", "bid": 0.05, "bid_size": 185.0, "ask": 0.2, "ask_size": 58.0, "iv": 0.4849, "open_interest": 1731.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0024, "vega": 0.0156, "theta": -0.005, "rho": -0.0027, "theo": 0.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T13:47:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RIO270115C00057500", "bid": 26.0, "bid_size": 42.0, "ask": 27.0, "ask_size": 123.0, "iv": 0.5369, "open_interest": 16.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0033, "vega": 0.0202, "theta": -0.0062, "rho": 0.1069, "theo": 26.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.8, "last_trade_time": "2026-08-17T12:54:12", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "RIO270115P00057500", "bid": 0.1, "bid_size": 124.0, "ask": 0.25, "ask_size": 62.0, "iv": 0.4654, "open_interest": 206.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0033, "vega": 0.0203, "theta": -0.0063, "rho": -0.0037, "theo": 0.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T13:47:13", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RIO270115C00060000", "bid": 23.6, "bid_size": 119.0, "ask": 24.6, "ask_size": 124.0, "iv": 0.494, "open_interest": 186.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0045, "vega": 0.0264, "theta": -0.0078, "rho": 0.1102, "theo": 23.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "RIO270115P00060000", "bid": 0.15, "bid_size": 123.0, "ask": 0.3, "ask_size": 39.0, "iv": 0.4397, "open_interest": 319.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0045, "vega": 0.0266, "theta": -0.0079, "rho": -0.005, "theo": 0.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T12:55:21", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "RIO270115C00062500", "bid": 21.2, "bid_size": 10.0, "ask": 22.2, "ask_size": 123.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0061, "vega": 0.0342, "theta": -0.0097, "rho": 0.113, "theo": 21.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.3, "last_trade_time": "2026-08-13T15:42:25", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "RIO270115P00062500", "bid": 0.2, "bid_size": 184.0, "ask": 0.4, "ask_size": 159.0, "iv": 0.4176, "open_interest": 460.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0062, "vega": 0.0345, "theta": -0.0098, "rho": -0.0069, "theo": 0.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T09:30:05", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "RIO270115C00065000", "bid": 18.8, "bid_size": 52.0, "ask": 19.8, "ask_size": 124.0, "iv": 0.4291, "open_interest": 188.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0082, "vega": 0.044, "theta": -0.012, "rho": 0.115, "theo": 19.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.17, "last_trade_time": "2026-11-03T09:43:02", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "RIO270115P00065000", "bid": 0.3, "bid_size": 124.0, "ask": 0.5, "ask_size": 237.0, "iv": 0.3963, "open_interest": 268.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0083, "vega": 0.0443, "theta": -0.0121, "rho": -0.0094, "theo": 0.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-30T14:02:04", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "RIO270115C00067500", "bid": 16.5, "bid_size": 29.0, "ask": 17.4, "ask_size": 123.0, "iv": 0.4012, "open_interest": 179.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.011, "vega": 0.0559, "theta": -0.0146, "rho": 0.1159, "theo": 16.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.8, "last_trade_time": "2026-09-03T15:50:00", "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "RIO270115P00067500", "bid": 0.4, "bid_size": 262.0, "ask": 0.65, "ask_size": 187.0, "iv": 0.3734, "open_interest": 143.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0111, "vega": 0.0564, "theta": -0.0148, "rho": -0.0129, "theo": 0.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T13:56:13", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "RIO270115C00070000", "bid": 14.2, "bid_size": 46.0, "ask": 15.0, "ask_size": 124.0, "iv": 0.3759, "open_interest": 964.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0144, "vega": 0.07, "theta": -0.0177, "rho": 0.1155, "theo": 14.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-03T14:12:18", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "RIO270115P00070000", "bid": 0.6, "bid_size": 122.0, "ask": 0.8, "ask_size": 3.0, "iv": 0.3519, "open_interest": 939.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.0146, "vega": 0.0708, "theta": -0.018, "rho": -0.0175, "theo": 0.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T09:35:29", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "RIO270115C00072500", "bid": 12.0, "bid_size": 30.0, "ask": 12.8, "ask_size": 124.0, "iv": 0.3565, "open_interest": 248.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.0185, "vega": 0.086, "theta": -0.0209, "rho": 0.1135, "theo": 12.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-10-20T11:48:41", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "RIO270115P00072500", "bid": 0.9, "bid_size": 123.0, "ask": 1.15, "ask_size": 185.0, "iv": 0.3422, "open_interest": 170.0, "volume": 0.0, "delta": -0.1529, "gamma": 0.0188, "vega": 0.0869, "theta": -0.0213, "rho": -0.0233, "theo": 1.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T12:53:08", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "RIO270115C00075000", "bid": 10.1, "bid_size": 4.0, "ask": 10.7, "ask_size": 124.0, "iv": 0.3434, "open_interest": 696.0, "volume": 0.0, "delta": 0.7997, "gamma": 0.023, "vega": 0.1031, "theta": -0.0243, "rho": 0.1093, "theo": 10.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-11-04T10:55:11", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "RIO270115P00075000", "bid": 1.35, "bid_size": 122.0, "ask": 1.6, "ask_size": 185.0, "iv": 0.3326, "open_interest": 773.0, "volume": 0.0, "delta": -0.2049, "gamma": 0.0236, "vega": 0.1039, "theta": -0.0248, "rho": -0.0307, "theo": 1.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T10:55:07", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "RIO270115C00077500", "bid": 8.1, "bid_size": 21.0, "ask": 8.7, "ask_size": 123.0, "iv": 0.3238, "open_interest": 272.0, "volume": 0.0, "delta": 0.7368, "gamma": 0.0278, "vega": 0.1197, "theta": -0.0273, "rho": 0.1029, "theo": 8.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.31, "last_trade_time": "2026-10-30T09:58:11", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "RIO270115P00077500", "bid": 1.95, "bid_size": 124.0, "ask": 2.2, "ask_size": 183.0, "iv": 0.3237, "open_interest": 154.0, "volume": 0.0, "delta": -0.2694, "gamma": 0.0285, "vega": 0.1205, "theta": -0.028, "rho": -0.0395, "theo": 2.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T10:55:47", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "RIO270115C00080000", "bid": 6.4, "bid_size": 124.0, "ask": 6.9, "ask_size": 124.0, "iv": 0.3127, "open_interest": 1812.0, "volume": 0.0, "delta": 0.662, "gamma": 0.032, "vega": 0.1337, "theta": -0.0298, "rho": 0.0941, "theo": 6.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-02T13:11:21", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "RIO270115P00080000", "bid": 2.75, "bid_size": 122.0, "ask": 3.0, "ask_size": 183.0, "iv": 0.3168, "open_interest": 776.0, "volume": 0.0, "delta": -0.3465, "gamma": 0.033, "vega": 0.1343, "theta": -0.0306, "rho": -0.0494, "theo": 2.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T15:02:44", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "RIO270115C00082500", "bid": 5.1, "bid_size": 1.0, "ask": 5.3, "ask_size": 244.0, "iv": 0.3094, "open_interest": 624.0, "volume": 0.0, "delta": 0.5776, "gamma": 0.0351, "vega": 0.1429, "theta": -0.0311, "rho": 0.0833, "theo": 5.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T12:44:25", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "RIO270115P00082500", "bid": 3.7, "bid_size": 323.0, "ask": 4.0, "ask_size": 183.0, "iv": 0.3083, "open_interest": 335.0, "volume": 0.0, "delta": -0.4334, "gamma": 0.0364, "vega": 0.1429, "theta": -0.0322, "rho": -0.0593, "theo": 3.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T11:06:28", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "RIO270115C00085000", "bid": 3.8, "bid_size": 64.0, "ask": 4.0, "ask_size": 124.0, "iv": 0.3016, "open_interest": 1464.0, "volume": 0.0, "delta": 0.4886, "gamma": 0.0363, "vega": 0.1456, "theta": -0.0312, "rho": 0.0713, "theo": 3.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-05T15:57:18", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "RIO270115P00085000", "bid": 5.0, "bid_size": 124.0, "ask": 5.3, "ask_size": 246.0, "iv": 0.3068, "open_interest": 1639.0, "volume": 0.0, "delta": -0.5263, "gamma": 0.038, "vega": 0.1441, "theta": -0.0326, "rho": -0.0684, "theo": 5.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T15:39:05", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "RIO270115C00087500", "bid": 2.8, "bid_size": 41.0, "ask": 3.0, "ask_size": 123.0, "iv": 0.2997, "open_interest": 378.0, "volume": 0.0, "delta": 0.4009, "gamma": 0.0355, "vega": 0.1412, "theta": -0.0299, "rho": 0.0591, "theo": 2.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-11-05T15:44:42", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "RIO270115P00087500", "bid": 6.4, "bid_size": 124.0, "ask": 6.8, "ask_size": 122.0, "iv": 0.3, "open_interest": 514.0, "volume": 0.0, "delta": -0.6186, "gamma": 0.0376, "vega": 0.138, "theta": -0.0316, "rho": -0.0748, "theo": 6.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-10-22T15:47:31", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "RIO270115C00090000", "bid": 2.0, "bid_size": 59.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.2961, "open_interest": 1084.0, "volume": 4.0, "delta": 0.3198, "gamma": 0.0329, "vega": 0.1308, "theta": -0.0275, "rho": 0.0474, "theo": 2.084, "change": -0.175, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T10:28:17", "percent_change": -7.36842, "prev_day_close": 2.375}, {"option": "RIO270115P00090000", "bid": 8.0, "bid_size": 124.0, "ask": 8.6, "ask_size": 31.0, "iv": 0.2954, "open_interest": 907.0, "volume": 20.0, "delta": -0.7047, "gamma": 0.0354, "vega": 0.1246, "theta": -0.0296, "rho": -0.0766, "theo": 8.3171, "change": -0.12, "open": 7.8, "high": 8.13, "low": 7.8, "tick": "up", "last_trade_price": 8.13, "last_trade_time": "2026-11-06T10:17:04", "percent_change": -1.45455, "prev_day_close": 8.25}, {"option": "RIO270115C00092500", "bid": 1.4, "bid_size": 52.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.2976, "open_interest": 127.0, "volume": 2.0, "delta": 0.2501, "gamma": 0.0291, "vega": 0.1165, "theta": -0.0245, "rho": 0.0372, "theo": 1.5046, "change": -0.2, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T10:36:50", "percent_change": -11.4286, "prev_day_close": 1.75}, {"option": "RIO270115P00092500", "bid": 9.8, "bid_size": 124.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.2852, "open_interest": 124.0, "volume": 0.0, "delta": -0.7804, "gamma": 0.0321, "vega": 0.1065, "theta": -0.027, "rho": -0.0745, "theo": 10.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.44, "last_trade_time": "2026-10-30T13:03:24", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "RIO270115C00095000", "bid": 0.95, "bid_size": 155.0, "ask": 1.15, "ask_size": 122.0, "iv": 0.2974, "open_interest": 2331.0, "volume": 0.0, "delta": 0.1927, "gamma": 0.0248, "vega": 0.1006, "theta": -0.0213, "rho": 0.0288, "theo": 1.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T14:54:15", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "RIO270115P00095000", "bid": 11.9, "bid_size": 123.0, "ask": 12.6, "ask_size": 5.0, "iv": 0.2726, "open_interest": 747.0, "volume": 0.0, "delta": -0.8441, "gamma": 0.0282, "vega": 0.0858, "theta": -0.0241, "rho": -0.067, "theo": 12.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-03T15:56:05", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "RIO270115C00097500", "bid": 0.65, "bid_size": 200.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.2978, "open_interest": 763.0, "volume": 0.0, "delta": 0.1472, "gamma": 0.0206, "vega": 0.085, "theta": -0.018, "rho": 0.022, "theo": 0.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-05T11:35:23", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "RIO270115P00097500", "bid": 14.0, "bid_size": 124.0, "ask": 14.9, "ask_size": 9.0, "iv": 0.252, "open_interest": 522.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0242, "vega": 0.0645, "theta": -0.0212, "rho": -0.0547, "theo": 14.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-11-03T09:55:32", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "RIO270115C00100000", "bid": 0.45, "bid_size": 42.0, "ask": 0.65, "ask_size": 188.0, "iv": 0.307, "open_interest": 1445.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.0168, "vega": 0.0706, "theta": -0.0151, "rho": 0.0168, "theo": 0.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T15:12:31", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "RIO270115P00100000", "bid": 16.4, "bid_size": 123.0, "ask": 17.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 1586.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0198, "vega": 0.0444, "theta": -0.0186, "rho": -0.0402, "theo": 17.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.01, "last_trade_time": "2026-10-29T12:09:31", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "RIO270115C00105000", "bid": 0.2, "bid_size": 29.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.3078, "open_interest": 2820.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0108, "vega": 0.0474, "theta": -0.0104, "rho": 0.0098, "theo": 0.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T12:02:35", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "RIO270115P00105000", "bid": 21.2, "bid_size": 122.0, "ask": 22.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 91.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0086, "vega": 0.0111, "theta": -0.0079, "rho": -0.0102, "theo": 21.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-10-23T10:57:39", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "RIO270115C00110000", "bid": 0.1, "bid_size": 11.0, "ask": 0.3, "ask_size": 128.0, "iv": 0.3424, "open_interest": 2029.0, "volume": 2.0, "delta": 0.0386, "gamma": 0.0068, "vega": 0.0314, "theta": -0.007, "rho": 0.0058, "theo": 0.1728, "change": -0.1, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T09:34:09", "percent_change": -40.0, "prev_day_close": 0.25}, {"option": "RIO270115P00110000", "bid": 25.9, "bid_size": 4.0, "ask": 27.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0016, "vega": 0.0016, "theta": -0.0006, "rho": -0.0016, "theo": 26.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.16, "last_trade_time": "2026-10-26T09:38:22", "percent_change": 0.0, "prev_day_close": 26.7000007629395}, {"option": "RIO270115C00115000", "bid": 0.05, "bid_size": 11.0, "ask": 0.2, "ask_size": 98.0, "iv": 0.358, "open_interest": 4964.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0044, "vega": 0.0209, "theta": -0.0048, "rho": 0.0035, "theo": 0.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T14:12:35", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "RIO270115P00115000", "bid": 29.8, "bid_size": 6.0, "ask": 33.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-09-16T13:16:45", "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "RIO270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 124.0, "iv": 0.3845, "open_interest": 1379.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0028, "vega": 0.0141, "theta": -0.0033, "rho": 0.0022, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:59:37", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RIO270115P00120000", "bid": 34.8, "bid_size": 3.0, "ask": 38.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-10T10:29:02", "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "RIO270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 183.0, "iv": 0.4045, "open_interest": 707.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0018, "vega": 0.0096, "theta": -0.0023, "rho": 0.0014, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T13:38:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RIO270115P00125000", "bid": 39.8, "bid_size": 3.0, "ask": 43.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-05-15T09:31:34", "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "RIO270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 244.0, "iv": 0.4378, "open_interest": 718.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0012, "vega": 0.0067, "theta": -0.0017, "rho": 0.0009, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:46:52", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RIO270115P00130000", "bid": 44.8, "bid_size": 3.0, "ask": 48.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-05-15T09:31:34", "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "RIO270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 122.0, "iv": 0.4465, "open_interest": 163.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0008, "vega": 0.0048, "theta": -0.0012, "rho": 0.0006, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-15T12:33:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RIO270115P00135000", "bid": 49.8, "bid_size": 1.0, "ask": 53.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 51.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "RIO270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 122.0, "iv": 0.4756, "open_interest": 2883.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0006, "vega": 0.0034, "theta": -0.0009, "rho": 0.0004, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T14:34:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RIO270115P00140000", "bid": 54.8, "bid_size": 1.0, "ask": 58.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.7000007629394}, {"option": "RIO270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 122.0, "iv": 0.5033, "open_interest": 241.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0007, "rho": 0.0003, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-22T14:00:24", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RIO270115P00145000", "bid": 59.8, "bid_size": 3.0, "ask": 63.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 61.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.7000007629394}, {"option": "RIO270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 211.0, "iv": 0.8552, "open_interest": 145.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0005, "rho": 0.0002, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-08-25T10:30:33", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RIO270115P00150000", "bid": 64.8, "bid_size": 3.0, "ask": 68.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 66.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6499977111816}, {"option": "RIO270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.89, "open_interest": 6.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0004, "rho": 0.0002, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-22T14:46:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RIO270115P00155000", "bid": 69.8, "bid_size": 3.0, "ask": 73.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 71.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.6999969482422}, {"option": "RIO270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 92.0, "iv": 0.9232, "open_interest": 6.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0003, "rho": 0.0001, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-06-09T12:39:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RIO270115P00160000", "bid": 74.8, "bid_size": 3.0, "ask": 78.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 76.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.6999969482422}, {"option": "RIO270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.9551, "open_interest": 50.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0002, "rho": 0.0001, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-30T15:34:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RIO270115P00165000", "bid": 79.8, "bid_size": 3.0, "ask": 83.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 81.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.6999969482422}, {"option": "RIO270319C00042500", "bid": 40.6, "bid_size": 122.0, "ask": 42.1, "ask_size": 122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0008, "vega": 0.0104, "theta": -0.0021, "rho": 0.1311, "theo": 41.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "RIO270319P00042500", "bid": 0.1, "bid_size": 183.0, "ask": 0.35, "ask_size": 122.0, "iv": 0.5764, "open_interest": 109.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0015, "vega": 0.0202, "theta": -0.004, "rho": -0.0052, "theo": 0.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-02T10:27:01", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RIO270319C00045000", "bid": 38.2, "bid_size": 122.0, "ask": 39.7, "ask_size": 122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0011, "vega": 0.0128, "theta": -0.0027, "rho": 0.1379, "theo": 39.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0500011444092}, {"option": "RIO270319P00045000", "bid": 0.15, "bid_size": 184.0, "ask": 0.4, "ask_size": 155.0, "iv": 0.5507, "open_interest": 210.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.002, "vega": 0.0248, "theta": -0.0047, "rho": -0.0066, "theo": 0.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T13:50:08", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RIO270319C00047500", "bid": 35.8, "bid_size": 122.0, "ask": 37.2, "ask_size": 122.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0015, "vega": 0.0186, "theta": -0.0033, "rho": 0.1443, "theo": 36.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "RIO270319P00047500", "bid": 0.2, "bid_size": 185.0, "ask": 0.45, "ask_size": 147.0, "iv": 0.5227, "open_interest": 1056.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0025, "vega": 0.0305, "theta": -0.0056, "rho": -0.0085, "theo": 0.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T14:04:04", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "RIO270319C00050000", "bid": 33.4, "bid_size": 122.0, "ask": 34.8, "ask_size": 122.0, "iv": 0.433, "open_interest": 1.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.002, "vega": 0.0203, "theta": -0.004, "rho": 0.1515, "theo": 34.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.06, "last_trade_time": "2026-08-24T09:44:08", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "RIO270319P00050000", "bid": 0.25, "bid_size": 246.0, "ask": 0.5, "ask_size": 153.0, "iv": 0.4938, "open_interest": 126.0, "volume": 1.0, "delta": -0.0339, "gamma": 0.0032, "vega": 0.0371, "theta": -0.0065, "rho": -0.0107, "theo": 0.3414, "change": 0.005, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T09:42:17", "percent_change": 1.53846, "prev_day_close": 0.325000012293458}, {"option": "RIO270319C00055000", "bid": 28.6, "bid_size": 122.0, "ask": 30.0, "ask_size": 124.0, "iv": 0.4224, "open_interest": 8.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0034, "vega": 0.0315, "theta": -0.006, "rho": 0.1639, "theo": 29.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.61, "last_trade_time": "2026-08-17T12:54:25", "percent_change": 0.0, "prev_day_close": 29.4500007629394}, {"option": "RIO270319P00055000", "bid": 0.4, "bid_size": 185.0, "ask": 0.7, "ask_size": 219.0, "iv": 0.4486, "open_interest": 164.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.005, "vega": 0.0542, "theta": -0.0088, "rho": -0.0171, "theo": 0.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-26T13:14:44", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "RIO270319C00060000", "bid": 23.9, "bid_size": 122.0, "ask": 25.2, "ask_size": 122.0, "iv": 0.393, "open_interest": 3.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0057, "vega": 0.0559, "theta": -0.0086, "rho": 0.1712, "theo": 24.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-06-22T11:33:56", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "RIO270319P00060000", "bid": 0.7, "bid_size": 124.0, "ask": 0.95, "ask_size": 148.0, "iv": 0.4082, "open_interest": 233.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0078, "vega": 0.0769, "theta": -0.0117, "rho": -0.0271, "theo": 0.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-22T13:54:50", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "RIO270319C00065000", "bid": 19.4, "bid_size": 122.0, "ask": 20.6, "ask_size": 122.0, "iv": 0.3752, "open_interest": 15.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0092, "vega": 0.0774, "theta": -0.0119, "rho": 0.1775, "theo": 20.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-10-19T11:24:33", "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "RIO270319P00065000", "bid": 1.15, "bid_size": 124.0, "ask": 1.45, "ask_size": 183.0, "iv": 0.3759, "open_interest": 47.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.0116, "vega": 0.1057, "theta": -0.0151, "rho": -0.0422, "theo": 1.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-03T14:22:20", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "RIO270319C00070000", "bid": 15.2, "bid_size": 122.0, "ask": 16.2, "ask_size": 122.0, "iv": 0.3574, "open_interest": 8.0, "volume": 0.0, "delta": 0.8539, "gamma": 0.0139, "vega": 0.1159, "theta": -0.0158, "rho": 0.1735, "theo": 15.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-29T12:54:51", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "RIO270319P00070000", "bid": 2.05, "bid_size": 1.0, "ask": 2.3, "ask_size": 183.0, "iv": 0.3571, "open_interest": 409.0, "volume": 0.0, "delta": -0.2034, "gamma": 0.0162, "vega": 0.1382, "theta": -0.0185, "rho": -0.0645, "theo": 2.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-03T11:19:46", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "RIO270319C00075000", "bid": 11.4, "bid_size": 122.0, "ask": 12.1, "ask_size": 122.0, "iv": 0.3376, "open_interest": 8.0, "volume": 0.0, "delta": 0.7685, "gamma": 0.0195, "vega": 0.1428, "theta": -0.0198, "rho": 0.1684, "theo": 11.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.74, "last_trade_time": "2026-09-25T10:08:57", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "RIO270319P00075000", "bid": 3.3, "bid_size": 122.0, "ask": 3.6, "ask_size": 244.0, "iv": 0.3382, "open_interest": 129.0, "volume": 0.0, "delta": -0.2982, "gamma": 0.0211, "vega": 0.169, "theta": -0.0215, "rho": -0.0949, "theo": 3.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T15:19:48", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "RIO270319C00077500", "bid": 9.7, "bid_size": 183.0, "ask": 10.3, "ask_size": 122.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": 0.7153, "gamma": 0.0222, "vega": 0.161, "theta": -0.0215, "rho": 0.1591, "theo": 9.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.39, "last_trade_time": "2026-10-22T10:10:10", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "RIO270319P00077500", "bid": 4.2, "bid_size": 1.0, "ask": 4.4, "ask_size": 122.0, "iv": 0.3304, "open_interest": 72.0, "volume": 0.0, "delta": -0.3544, "gamma": 0.0233, "vega": 0.1812, "theta": -0.0226, "rho": -0.1131, "theo": 4.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-03T15:36:25", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "RIO270319C00080000", "bid": 8.2, "bid_size": 122.0, "ask": 8.6, "ask_size": 122.0, "iv": 0.326, "open_interest": 167.0, "volume": 0.0, "delta": 0.6558, "gamma": 0.0245, "vega": 0.1758, "theta": -0.0228, "rho": 0.1477, "theo": 8.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-11-05T14:07:11", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "RIO270319P00080000", "bid": 5.2, "bid_size": 1.0, "ask": 5.5, "ask_size": 183.0, "iv": 0.3232, "open_interest": 109.0, "volume": 0.0, "delta": -0.4151, "gamma": 0.0249, "vega": 0.1898, "theta": -0.0232, "rho": -0.1331, "theo": 5.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T13:45:55", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "RIO270319C00082500", "bid": 6.8, "bid_size": 245.0, "ask": 7.0, "ask_size": 122.0, "iv": 0.3177, "open_interest": 19.0, "volume": 0.0, "delta": 0.5917, "gamma": 0.0262, "vega": 0.1858, "theta": -0.0236, "rho": 0.1346, "theo": 6.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-03T14:42:33", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "RIO270319P00082500", "bid": 6.3, "bid_size": 124.0, "ask": 6.6, "ask_size": 122.0, "iv": 0.3162, "open_interest": 426.0, "volume": 0.0, "delta": -0.4782, "gamma": 0.0259, "vega": 0.1939, "theta": -0.0233, "rho": -0.1543, "theo": 6.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-05T13:27:49", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "RIO270319C00085000", "bid": 5.6, "bid_size": 1.0, "ask": 5.8, "ask_size": 244.0, "iv": 0.3171, "open_interest": 612.0, "volume": 0.0, "delta": 0.5253, "gamma": 0.0272, "vega": 0.1904, "theta": -0.0239, "rho": 0.1204, "theo": 5.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T14:13:50", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "RIO270319P00085000", "bid": 7.7, "bid_size": 1.0, "ask": 8.0, "ask_size": 183.0, "iv": 0.3142, "open_interest": 608.0, "volume": 1.0, "delta": -0.5417, "gamma": 0.0261, "vega": 0.1933, "theta": -0.0229, "rho": -0.176, "theo": 7.8382, "change": 0.3, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-06T09:40:53", "percent_change": 3.84615, "prev_day_close": 7.80000019073486}, {"option": "RIO270319C00087500", "bid": 4.5, "bid_size": 124.0, "ask": 4.7, "ask_size": 122.0, "iv": 0.3133, "open_interest": 73.0, "volume": 0.0, "delta": 0.4591, "gamma": 0.0273, "vega": 0.1892, "theta": -0.0236, "rho": 0.1057, "theo": 4.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T13:47:01", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RIO270319P00087500", "bid": 9.2, "bid_size": 124.0, "ask": 9.6, "ask_size": 183.0, "iv": 0.3123, "open_interest": 127.0, "volume": 0.0, "delta": -0.6032, "gamma": 0.0256, "vega": 0.1881, "theta": -0.0221, "rho": -0.1978, "theo": 9.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-02T13:34:52", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "RIO270319C00090000", "bid": 3.6, "bid_size": 184.0, "ask": 3.8, "ask_size": 122.0, "iv": 0.3121, "open_interest": 309.0, "volume": 0.0, "delta": 0.3955, "gamma": 0.0266, "vega": 0.1828, "theta": -0.0227, "rho": 0.0912, "theo": 3.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T15:14:57", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "RIO270319P00090000", "bid": 10.8, "bid_size": 122.0, "ask": 11.4, "ask_size": 183.0, "iv": 0.3111, "open_interest": 521.0, "volume": 1.0, "delta": -0.6609, "gamma": 0.0245, "vega": 0.1791, "theta": -0.0209, "rho": -0.2192, "theo": 11.0732, "change": 0.25, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-11-06T09:40:53", "percent_change": 2.26245, "prev_day_close": 11.0499997138977}, {"option": "RIO270319C00092500", "bid": 2.85, "bid_size": 183.0, "ask": 3.1, "ask_size": 244.0, "iv": 0.3128, "open_interest": 54.0, "volume": 0.0, "delta": 0.3366, "gamma": 0.0252, "vega": 0.1776, "theta": -0.0214, "rho": 0.085, "theo": 2.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T11:05:24", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "RIO270319P00092500", "bid": 12.5, "bid_size": 122.0, "ask": 13.3, "ask_size": 122.0, "iv": 0.3085, "open_interest": 350.0, "volume": 0.0, "delta": -0.7131, "gamma": 0.0228, "vega": 0.167, "theta": -0.0194, "rho": -0.2387, "theo": 12.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.02, "last_trade_time": "2026-10-30T12:40:27", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "RIO270319C00095000", "bid": 2.25, "bid_size": 183.0, "ask": 2.45, "ask_size": 122.0, "iv": 0.3115, "open_interest": 535.0, "volume": 5.0, "delta": 0.2842, "gamma": 0.0232, "vega": 0.1647, "theta": -0.0199, "rho": 0.071, "theo": 2.3286, "change": -0.125, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T09:58:54", "percent_change": -5.05051, "prev_day_close": 2.47500002384186}, {"option": "RIO270319P00095000", "bid": 14.4, "bid_size": 122.0, "ask": 15.4, "ask_size": 122.0, "iv": 0.3114, "open_interest": 393.0, "volume": 0.0, "delta": -0.7592, "gamma": 0.0208, "vega": 0.153, "theta": -0.0178, "rho": -0.2574, "theo": 14.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.64, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "RIO270319C00097500", "bid": 1.75, "bid_size": 183.0, "ask": 1.95, "ask_size": 122.0, "iv": 0.3112, "open_interest": 443.0, "volume": 0.0, "delta": 0.2383, "gamma": 0.0211, "vega": 0.1495, "theta": -0.0182, "rho": 0.0586, "theo": 1.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T15:44:18", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "RIO270319P00097500", "bid": 16.4, "bid_size": 122.0, "ask": 17.5, "ask_size": 122.0, "iv": 0.3119, "open_interest": 346.0, "volume": 0.0, "delta": -0.7991, "gamma": 0.0187, "vega": 0.1387, "theta": -0.0161, "rho": -0.2747, "theo": 16.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.58, "last_trade_time": "2026-10-27T09:30:11", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "RIO270319C00100000", "bid": 1.35, "bid_size": 183.0, "ask": 1.55, "ask_size": 122.0, "iv": 0.3115, "open_interest": 479.0, "volume": 0.0, "delta": 0.1988, "gamma": 0.0188, "vega": 0.1332, "theta": -0.0164, "rho": 0.0481, "theo": 1.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-05T15:06:32", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "RIO270319P00100000", "bid": 18.4, "bid_size": 122.0, "ask": 19.5, "ask_size": 122.0, "iv": 0.3015, "open_interest": 54.0, "volume": 0.0, "delta": -0.833, "gamma": 0.0166, "vega": 0.1242, "theta": -0.0145, "rho": -0.2908, "theo": 19.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-09-25T12:57:36", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "RIO270319C00105000", "bid": 0.85, "bid_size": 70.0, "ask": 1.0, "ask_size": 122.0, "iv": 0.3174, "open_interest": 267.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0145, "vega": 0.1083, "theta": -0.0131, "rho": 0.035, "theo": 0.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-05T15:59:27", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "RIO270319P00105000", "bid": 22.8, "bid_size": 122.0, "ask": 24.1, "ask_size": 122.0, "iv": 0.3051, "open_interest": 93.0, "volume": 0.0, "delta": -0.8851, "gamma": 0.0127, "vega": 0.0975, "theta": -0.0115, "rho": -0.3188, "theo": 23.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-10-23T10:38:02", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "RIO270319C00110000", "bid": 0.5, "bid_size": 156.0, "ask": 0.7, "ask_size": 183.0, "iv": 0.3243, "open_interest": 546.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.0109, "vega": 0.084, "theta": -0.0102, "rho": 0.0229, "theo": 0.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-05T15:44:42", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "RIO270319P00110000", "bid": 27.4, "bid_size": 122.0, "ask": 28.8, "ask_size": 122.0, "iv": 0.3069, "open_interest": 10.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0095, "vega": 0.0749, "theta": -0.009, "rho": -0.343, "theo": 28.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.61, "last_trade_time": "2026-10-09T12:25:51", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "RIO270319C00115000", "bid": 0.3, "bid_size": 124.0, "ask": 0.5, "ask_size": 122.0, "iv": 0.3318, "open_interest": 129.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0081, "vega": 0.0629, "theta": -0.008, "rho": 0.0164, "theo": 0.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T11:27:38", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "RIO270319P00115000", "bid": 32.1, "bid_size": 122.0, "ask": 33.6, "ask_size": 122.0, "iv": 0.3065, "open_interest": 0.0, "volume": 0.0, "delta": -0.945, "gamma": 0.0071, "vega": 0.0574, "theta": -0.007, "rho": -0.3646, "theo": 32.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-08-24T11:48:32", "percent_change": 0.0, "prev_day_close": 32.6999988555908}, {"option": "RIO270319C00120000", "bid": 0.15, "bid_size": 185.0, "ask": 0.4, "ask_size": 122.0, "iv": 0.3405, "open_interest": 272.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.006, "vega": 0.0484, "theta": -0.0062, "rho": 0.0117, "theo": 0.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T09:58:07", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "RIO270319P00120000", "bid": 36.9, "bid_size": 122.0, "ask": 38.4, "ask_size": 122.0, "iv": 0.2962, "open_interest": 1.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0053, "vega": 0.0442, "theta": -0.0054, "rho": -0.3845, "theo": 37.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-05-06T14:05:30", "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "RIO270319C00125000", "bid": 0.1, "bid_size": 185.0, "ask": 0.3, "ask_size": 122.0, "iv": 0.3518, "open_interest": 108.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0045, "vega": 0.0378, "theta": -0.0048, "rho": 0.0085, "theo": 0.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:38:20", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RIO270319P00125000", "bid": 41.8, "bid_size": 122.0, "ask": 43.4, "ask_size": 122.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.004, "vega": 0.0343, "theta": -0.0043, "rho": -0.4031, "theo": 42.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "RIO270319C00130000", "bid": 0.05, "bid_size": 246.0, "ask": 0.25, "ask_size": 122.0, "iv": 0.3628, "open_interest": 156.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0034, "vega": 0.0298, "theta": -0.0038, "rho": 0.0066, "theo": 0.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T15:45:07", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RIO270319P00130000", "bid": 46.7, "bid_size": 122.0, "ask": 48.4, "ask_size": 122.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.003, "vega": 0.0265, "theta": -0.0034, "rho": -0.421, "theo": 47.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3000011444092}, {"option": "RIO270319C00135000", "bid": 0.05, "bid_size": 183.0, "ask": 0.2, "ask_size": 122.0, "iv": 0.3776, "open_interest": 17.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0026, "vega": 0.0228, "theta": -0.003, "rho": 0.0048, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T13:57:18", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RIO270319P00135000", "bid": 51.6, "bid_size": 122.0, "ask": 53.3, "ask_size": 122.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0023, "vega": 0.0206, "theta": -0.0027, "rho": -0.4382, "theo": 52.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "RIO270319C00140000", "bid": 0.05, "bid_size": 122.0, "ask": 0.2, "ask_size": 122.0, "iv": 0.4005, "open_interest": 79.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.002, "vega": 0.0178, "theta": -0.0024, "rho": 0.0036, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T14:35:51", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "RIO270319P00140000", "bid": 56.5, "bid_size": 122.0, "ask": 58.1, "ask_size": 122.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0018, "vega": 0.0165, "theta": -0.0021, "rho": -0.4551, "theo": 57.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0500011444092}, {"option": "RIO270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 244.0, "iv": 0.4104, "open_interest": 784.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0015, "vega": 0.0145, "theta": -0.0019, "rho": 0.0027, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:18:58", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RIO270319P00145000", "bid": 61.4, "bid_size": 122.0, "ask": 63.0, "ask_size": 122.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0014, "vega": 0.0129, "theta": -0.0017, "rho": -0.4718, "theo": 62.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9499988555908}, {"option": "RIO270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 122.0, "iv": 0.4162, "open_interest": 8.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0012, "vega": 0.0114, "theta": -0.0016, "rho": 0.0022, "theo": 0.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-07-16T15:07:17", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RIO270319P00150000", "bid": 66.3, "bid_size": 122.0, "ask": 67.8, "ask_size": 122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0011, "vega": 0.0105, "theta": -0.0014, "rho": -0.4883, "theo": 67.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8999977111816}, {"option": "RIO270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 122.0, "iv": 0.4355, "open_interest": 61.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0009, "vega": 0.0092, "theta": -0.0013, "rho": 0.0017, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-07T13:47:48", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RIO270319P00155000", "bid": 71.2, "bid_size": 122.0, "ask": 72.8, "ask_size": 122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0008, "vega": 0.0084, "theta": -0.0012, "rho": -0.5047, "theo": 72.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "RIO270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 244.0, "iv": 0.4539, "open_interest": 367.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0008, "vega": 0.0076, "theta": -0.001, "rho": 0.0013, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T15:47:46", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RIO270319P00160000", "bid": 76.2, "bid_size": 122.0, "ask": 77.8, "ask_size": 122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0007, "vega": 0.007, "theta": -0.001, "rho": -0.3276, "theo": 76.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "RIO270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 183.0, "iv": 0.4717, "open_interest": 60.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0006, "vega": 0.0062, "theta": -0.0009, "rho": 0.0011, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T15:13:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RIO270319P00165000", "bid": 79.8, "bid_size": 1.0, "ask": 83.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 81.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.7000007629394}, {"option": "RIO270416C00050000", "bid": 33.4, "bid_size": 122.0, "ask": 34.9, "ask_size": 122.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0021, "vega": 0.025, "theta": -0.0025, "rho": 0.1506, "theo": 34.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "RIO270416P00050000", "bid": 0.35, "bid_size": 184.0, "ask": 0.65, "ask_size": 125.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0035, "vega": 0.048, "theta": -0.0068, "rho": -0.0157, "theo": 0.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "RIO270416C00055000", "bid": 28.7, "bid_size": 122.0, "ask": 30.0, "ask_size": 122.0, "iv": 0.4117, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0037, "vega": 0.0386, "theta": -0.0047, "rho": 0.1627, "theo": 29.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "RIO270416P00055000", "bid": 0.55, "bid_size": 185.0, "ask": 0.85, "ask_size": 128.0, "iv": 0.4355, "open_interest": 7.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0053, "vega": 0.0675, "theta": -0.009, "rho": -0.0239, "theo": 0.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T09:30:32", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "RIO270416C00060000", "bid": 24.0, "bid_size": 122.0, "ask": 25.3, "ask_size": 122.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.006, "vega": 0.0573, "theta": -0.0076, "rho": 0.1728, "theo": 24.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "RIO270416P00060000", "bid": 0.9, "bid_size": 122.0, "ask": 1.2, "ask_size": 187.0, "iv": 0.4012, "open_interest": 82.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.0079, "vega": 0.0928, "theta": -0.0115, "rho": -0.0362, "theo": 1.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-03T12:15:07", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "RIO270416C00065000", "bid": 19.5, "bid_size": 122.0, "ask": 20.7, "ask_size": 122.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0095, "vega": 0.0935, "theta": -0.0111, "rho": 0.1776, "theo": 20.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "RIO270416P00065000", "bid": 1.45, "bid_size": 124.0, "ask": 1.75, "ask_size": 187.0, "iv": 0.3721, "open_interest": 66.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0114, "vega": 0.1234, "theta": -0.0144, "rho": -0.0538, "theo": 1.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-05T11:41:44", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "RIO270416C00070000", "bid": 15.4, "bid_size": 122.0, "ask": 16.4, "ask_size": 122.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.014, "vega": 0.1235, "theta": -0.015, "rho": 0.1784, "theo": 15.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "RIO270416P00070000", "bid": 2.45, "bid_size": 1.0, "ask": 2.7, "ask_size": 186.0, "iv": 0.3558, "open_interest": 336.0, "volume": 0.0, "delta": -0.2139, "gamma": 0.0154, "vega": 0.1564, "theta": -0.0173, "rho": -0.078, "theo": 2.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T15:32:34", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "RIO270416C00075000", "bid": 11.7, "bid_size": 122.0, "ask": 12.4, "ask_size": 122.0, "iv": 0.3377, "open_interest": 1.0, "volume": 0.0, "delta": 0.7588, "gamma": 0.019, "vega": 0.1661, "theta": -0.0187, "rho": 0.1702, "theo": 12.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.82, "last_trade_time": "2026-11-03T15:35:32", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "RIO270416P00075000", "bid": 3.8, "bid_size": 1.0, "ask": 4.1, "ask_size": 246.0, "iv": 0.34, "open_interest": 39.0, "volume": 0.0, "delta": -0.3036, "gamma": 0.0196, "vega": 0.1873, "theta": -0.0197, "rho": -0.11, "theo": 3.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T12:29:57", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "RIO270416C00080000", "bid": 8.5, "bid_size": 122.0, "ask": 8.9, "ask_size": 122.0, "iv": 0.3229, "open_interest": 4.0, "volume": 0.0, "delta": 0.6497, "gamma": 0.0232, "vega": 0.191, "theta": -0.0213, "rho": 0.156, "theo": 8.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.52, "last_trade_time": "2026-11-04T12:20:25", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "RIO270416P00080000", "bid": 5.6, "bid_size": 122.0, "ask": 6.0, "ask_size": 244.0, "iv": 0.3242, "open_interest": 126.0, "volume": 0.0, "delta": -0.4117, "gamma": 0.0229, "vega": 0.2081, "theta": -0.021, "rho": -0.1477, "theo": 5.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-29T12:54:41", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "RIO270416C00085000", "bid": 5.9, "bid_size": 244.0, "ask": 6.2, "ask_size": 122.0, "iv": 0.3122, "open_interest": 5.0, "volume": 0.0, "delta": 0.527, "gamma": 0.0254, "vega": 0.2088, "theta": -0.0221, "rho": 0.1329, "theo": 6.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-11-04T09:35:55", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "RIO270416P00085000", "bid": 8.1, "bid_size": 244.0, "ask": 8.5, "ask_size": 183.0, "iv": 0.3141, "open_interest": 19.0, "volume": 0.0, "delta": -0.5283, "gamma": 0.0242, "vega": 0.2128, "theta": -0.0209, "rho": -0.1893, "theo": 8.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.98, "last_trade_time": "2026-11-04T09:30:08", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "RIO270416C00090000", "bid": 4.0, "bid_size": 122.0, "ask": 4.3, "ask_size": 244.0, "iv": 0.3118, "open_interest": 25.0, "volume": 0.0, "delta": 0.4062, "gamma": 0.0248, "vega": 0.2043, "theta": -0.021, "rho": 0.1073, "theo": 4.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-03T14:44:14", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "RIO270416P00090000", "bid": 11.2, "bid_size": 122.0, "ask": 11.8, "ask_size": 122.0, "iv": 0.3115, "open_interest": 207.0, "volume": 0.0, "delta": -0.6398, "gamma": 0.0231, "vega": 0.201, "theta": -0.0193, "rho": -0.2297, "theo": 11.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-05T15:20:03", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "RIO270416C00095000", "bid": 2.7, "bid_size": 41.0, "ask": 2.9, "ask_size": 122.0, "iv": 0.3129, "open_interest": 61.0, "volume": 0.0, "delta": 0.3016, "gamma": 0.022, "vega": 0.1857, "theta": -0.0187, "rho": 0.0836, "theo": 2.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-05T11:35:23", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "RIO270416P00095000", "bid": 14.8, "bid_size": 122.0, "ask": 15.6, "ask_size": 122.0, "iv": 0.3106, "open_interest": 200.0, "volume": 0.0, "delta": -0.7349, "gamma": 0.0204, "vega": 0.1761, "theta": -0.0167, "rho": -0.2653, "theo": 15.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.34, "last_trade_time": "2026-11-03T15:37:05", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "RIO270416C00100000", "bid": 1.65, "bid_size": 183.0, "ask": 1.95, "ask_size": 122.0, "iv": 0.312, "open_interest": 69.0, "volume": 0.0, "delta": 0.2193, "gamma": 0.0183, "vega": 0.1572, "theta": -0.0158, "rho": 0.0628, "theo": 1.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T09:56:00", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "RIO270416P00100000", "bid": 18.8, "bid_size": 122.0, "ask": 19.8, "ask_size": 122.0, "iv": 0.3116, "open_interest": 159.0, "volume": 0.0, "delta": -0.8093, "gamma": 0.0169, "vega": 0.1475, "theta": -0.0137, "rho": -0.2967, "theo": 19.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-10-22T13:51:40", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "RIO270416C00105000", "bid": 1.05, "bid_size": 183.0, "ask": 1.35, "ask_size": 122.0, "iv": 0.3142, "open_interest": 36.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0146, "vega": 0.1301, "theta": -0.0129, "rho": 0.0466, "theo": 1.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T13:10:17", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "RIO270416P00105000", "bid": 23.1, "bid_size": 122.0, "ask": 24.3, "ask_size": 122.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": -0.8643, "gamma": 0.0134, "vega": 0.1198, "theta": -0.0108, "rho": -0.324, "theo": 23.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "RIO270416C00110000", "bid": 0.65, "bid_size": 183.0, "ask": 0.95, "ask_size": 198.0, "iv": 0.3182, "open_interest": 14.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0114, "vega": 0.1054, "theta": -0.0104, "rho": 0.0346, "theo": 0.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-02T13:17:24", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "RIO270416P00110000", "bid": 27.6, "bid_size": 122.0, "ask": 28.9, "ask_size": 122.0, "iv": 0.3166, "open_interest": 3.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.0104, "vega": 0.0952, "theta": -0.0082, "rho": -0.3474, "theo": 28.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-10-14T11:18:44", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "RIO270416C00115000", "bid": 0.45, "bid_size": 29.0, "ask": 0.7, "ask_size": 198.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0088, "vega": 0.084, "theta": -0.0084, "rho": 0.0258, "theo": 0.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "RIO270416P00115000", "bid": 32.3, "bid_size": 122.0, "ask": 33.8, "ask_size": 122.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.008, "vega": 0.0749, "theta": -0.0061, "rho": -0.3682, "theo": 33.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8499994277954}, {"option": "RIO270416C00120000", "bid": 0.25, "bid_size": 185.0, "ask": 0.55, "ask_size": 143.0, "iv": 0.3334, "open_interest": 7.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0068, "vega": 0.0666, "theta": -0.0067, "rho": 0.0192, "theo": 0.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:06:07", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "RIO270416P00120000", "bid": 37.0, "bid_size": 122.0, "ask": 38.6, "ask_size": 122.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0062, "vega": 0.0584, "theta": -0.0043, "rho": -0.387, "theo": 37.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "RIO270416C00125000", "bid": 0.15, "bid_size": 185.0, "ask": 0.45, "ask_size": 141.0, "iv": 0.3428, "open_interest": 4.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0053, "vega": 0.0534, "theta": -0.0054, "rho": 0.0146, "theo": 0.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T14:15:37", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "RIO270416P00125000", "bid": 41.9, "bid_size": 122.0, "ask": 43.3, "ask_size": 122.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0047, "vega": 0.0456, "theta": -0.0029, "rho": -0.4049, "theo": 42.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "RIO270416C00130000", "bid": 0.1, "bid_size": 185.0, "ask": 0.4, "ask_size": 140.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0041, "vega": 0.0429, "theta": -0.0044, "rho": 0.0111, "theo": 0.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "RIO270416P00130000", "bid": 46.7, "bid_size": 122.0, "ask": 48.3, "ask_size": 122.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0036, "vega": 0.0364, "theta": -0.0017, "rho": -0.4226, "theo": 47.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "RIO270416C00135000", "bid": 0.05, "bid_size": 246.0, "ask": 0.35, "ask_size": 144.0, "iv": 0.3672, "open_interest": 11.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0032, "vega": 0.0346, "theta": -0.0036, "rho": 0.0086, "theo": 0.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T13:51:17", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "RIO270416P00135000", "bid": 51.6, "bid_size": 122.0, "ask": 53.2, "ask_size": 122.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0028, "vega": 0.0289, "theta": -0.0007, "rho": -0.4397, "theo": 52.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "RIO270416C00140000", "bid": 0.05, "bid_size": 183.0, "ask": 0.3, "ask_size": 122.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0026, "vega": 0.0281, "theta": -0.003, "rho": 0.0067, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RIO270416P00140000", "bid": 56.5, "bid_size": 122.0, "ask": 58.1, "ask_size": 122.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0022, "vega": 0.0228, "theta": 0.0, "rho": -0.4561, "theo": 57.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "RIO270416C00145000", "bid": 0.05, "bid_size": 122.0, "ask": 0.25, "ask_size": 122.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0021, "vega": 0.023, "theta": -0.0025, "rho": 0.0053, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RIO270416P00145000", "bid": 61.4, "bid_size": 122.0, "ask": 63.0, "ask_size": 122.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0018, "vega": 0.0187, "theta": 0.0, "rho": -0.4729, "theo": 62.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "RIO270416C00150000", "bid": 0.05, "bid_size": 122.0, "ask": 0.25, "ask_size": 183.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0017, "vega": 0.019, "theta": -0.0021, "rho": 0.0042, "theo": 0.0831, "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": 0.224999994039536}, {"option": "RIO270416P00150000", "bid": 66.3, "bid_size": 122.0, "ask": 67.9, "ask_size": 122.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0014, "vega": 0.0149, "theta": 0.0, "rho": -0.489, "theo": 67.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "RIO270416C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 122.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0014, "vega": 0.0157, "theta": -0.0017, "rho": 0.0034, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RIO270416P00155000", "bid": 71.3, "bid_size": 122.0, "ask": 73.0, "ask_size": 122.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0011, "vega": 0.0123, "theta": 0.0, "rho": -0.5054, "theo": 71.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.8499984741211}, {"option": "RIO270617C00045000", "bid": 38.3, "bid_size": 122.0, "ask": 39.8, "ask_size": 122.0, "iv": 0.483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0015, "vega": 0.0219, "theta": -0.0004, "rho": 0.1413, "theo": 39.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3000011444092}, {"option": "RIO270617P00045000", "bid": 0.4, "bid_size": 122.0, "ask": 0.75, "ask_size": 122.0, "iv": 0.5001, "open_interest": 68.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0026, "vega": 0.0506, "theta": -0.0053, "rho": -0.0193, "theo": 0.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T13:45:39", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "RIO270617C00050000", "bid": 33.5, "bid_size": 122.0, "ask": 35.0, "ask_size": 122.0, "iv": 0.4518, "open_interest": 2.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0027, "vega": 0.0356, "theta": -0.0023, "rho": 0.157, "theo": 34.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.8, "last_trade_time": "2026-10-30T13:40:14", "percent_change": 0.0, "prev_day_close": 34.4499988555908}, {"option": "RIO270617P00050000", "bid": 0.6, "bid_size": 122.0, "ask": 0.95, "ask_size": 122.0, "iv": 0.4564, "open_interest": 6.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0039, "vega": 0.0698, "theta": -0.0068, "rho": -0.0284, "theo": 0.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T15:23:12", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RIO270617C00055000", "bid": 28.8, "bid_size": 122.0, "ask": 30.2, "ask_size": 122.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0045, "vega": 0.0551, "theta": -0.0048, "rho": 0.1719, "theo": 29.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "RIO270617P00055000", "bid": 0.85, "bid_size": 183.0, "ask": 1.2, "ask_size": 123.0, "iv": 0.4142, "open_interest": 17.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0056, "vega": 0.0939, "theta": -0.0086, "rho": -0.0412, "theo": 1.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T13:53:38", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "RIO270617C00060000", "bid": 24.2, "bid_size": 122.0, "ask": 25.6, "ask_size": 122.0, "iv": 0.3897, "open_interest": 94.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.007, "vega": 0.0911, "theta": -0.0077, "rho": 0.1852, "theo": 24.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.95, "last_trade_time": "2026-10-15T11:52:35", "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "RIO270617P00060000", "bid": 1.3, "bid_size": 183.0, "ask": 1.65, "ask_size": 122.0, "iv": 0.3846, "open_interest": 2.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.008, "vega": 0.1233, "theta": -0.0107, "rho": -0.0588, "theo": 1.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-05T11:18:45", "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "RIO270617C00065000", "bid": 19.9, "bid_size": 122.0, "ask": 21.2, "ask_size": 122.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": 0.8779, "gamma": 0.0102, "vega": 0.1271, "theta": -0.0109, "rho": 0.2031, "theo": 20.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "RIO270617P00065000", "bid": 2.1, "bid_size": 1.0, "ask": 2.4, "ask_size": 122.0, "iv": 0.366, "open_interest": 39.0, "volume": 0.0, "delta": -0.165, "gamma": 0.0109, "vega": 0.1568, "theta": -0.0129, "rho": -0.0826, "theo": 2.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-23T10:11:00", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "RIO270617C00070000", "bid": 16.0, "bid_size": 122.0, "ask": 17.0, "ask_size": 122.0, "iv": 0.3507, "open_interest": 39.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.014, "vega": 0.1636, "theta": -0.0139, "rho": 0.2083, "theo": 16.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.4, "last_trade_time": "2026-09-04T09:50:13", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "RIO270617P00070000", "bid": 3.2, "bid_size": 1.0, "ask": 3.5, "ask_size": 183.0, "iv": 0.3503, "open_interest": 106.0, "volume": 0.0, "delta": -0.2306, "gamma": 0.0142, "vega": 0.1912, "theta": -0.0151, "rho": -0.1125, "theo": 3.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T11:16:12", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "RIO270617C00075000", "bid": 12.4, "bid_size": 122.0, "ask": 13.3, "ask_size": 122.0, "iv": 0.337, "open_interest": 3.0, "volume": 0.0, "delta": 0.7292, "gamma": 0.0175, "vega": 0.208, "theta": -0.0164, "rho": 0.2165, "theo": 12.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.09, "last_trade_time": "2026-10-19T12:49:42", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "RIO270617P00075000", "bid": 4.7, "bid_size": 1.0, "ask": 5.0, "ask_size": 183.0, "iv": 0.3344, "open_interest": 110.0, "volume": 0.0, "delta": -0.3128, "gamma": 0.0175, "vega": 0.2224, "theta": -0.0169, "rho": -0.1494, "theo": 4.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T12:42:44", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RIO270617C00080000", "bid": 9.4, "bid_size": 183.0, "ask": 10.0, "ask_size": 122.0, "iv": 0.3212, "open_interest": 23.0, "volume": 0.0, "delta": 0.631, "gamma": 0.0201, "vega": 0.2342, "theta": -0.0178, "rho": 0.2035, "theo": 9.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-03T10:32:03", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "RIO270617P00080000", "bid": 6.5, "bid_size": 122.0, "ask": 6.9, "ask_size": 183.0, "iv": 0.3201, "open_interest": 119.0, "volume": 0.0, "delta": -0.4087, "gamma": 0.0201, "vega": 0.2429, "theta": -0.0179, "rho": -0.1887, "theo": 6.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T15:18:06", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "RIO270617C00085000", "bid": 6.9, "bid_size": 183.0, "ask": 7.4, "ask_size": 122.0, "iv": 0.3126, "open_interest": 162.0, "volume": 0.0, "delta": 0.5267, "gamma": 0.0213, "vega": 0.2495, "theta": -0.018, "rho": 0.1905, "theo": 7.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T11:25:05", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "RIO270617P00085000", "bid": 9.0, "bid_size": 122.0, "ask": 9.4, "ask_size": 122.0, "iv": 0.3111, "open_interest": 95.0, "volume": 0.0, "delta": -0.5115, "gamma": 0.0214, "vega": 0.2489, "theta": -0.018, "rho": -0.2286, "theo": 9.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-02T13:10:35", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "RIO270617C00090000", "bid": 5.0, "bid_size": 183.0, "ask": 5.4, "ask_size": 122.0, "iv": 0.3084, "open_interest": 168.0, "volume": 0.0, "delta": 0.4261, "gamma": 0.0208, "vega": 0.2462, "theta": -0.0173, "rho": 0.1627, "theo": 5.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-03T10:28:45", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "RIO270617P00090000", "bid": 12.0, "bid_size": 122.0, "ask": 12.6, "ask_size": 183.0, "iv": 0.307, "open_interest": 115.0, "volume": 0.0, "delta": -0.6118, "gamma": 0.0211, "vega": 0.2387, "theta": -0.017, "rho": -0.2668, "theo": 12.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-10-19T10:09:50", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "RIO270617C00095000", "bid": 3.5, "bid_size": 183.0, "ask": 4.0, "ask_size": 122.0, "iv": 0.307, "open_interest": 570.0, "volume": 0.0, "delta": 0.3368, "gamma": 0.0192, "vega": 0.23, "theta": -0.0158, "rho": 0.1374, "theo": 3.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-11-03T11:00:17", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "RIO270617P00095000", "bid": 15.5, "bid_size": 122.0, "ask": 16.3, "ask_size": 122.0, "iv": 0.3058, "open_interest": 519.0, "volume": 0.0, "delta": -0.7016, "gamma": 0.0195, "vega": 0.2164, "theta": -0.0152, "rho": -0.2987, "theo": 15.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-10-22T12:42:04", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "RIO270617C00100000", "bid": 2.6, "bid_size": 48.0, "ask": 2.9, "ask_size": 122.0, "iv": 0.3102, "open_interest": 331.0, "volume": 0.0, "delta": 0.2622, "gamma": 0.017, "vega": 0.206, "theta": -0.014, "rho": 0.1098, "theo": 2.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T11:17:08", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "RIO270617P00100000", "bid": 19.3, "bid_size": 122.0, "ask": 20.3, "ask_size": 122.0, "iv": 0.3015, "open_interest": 35.0, "volume": 0.0, "delta": -0.7761, "gamma": 0.017, "vega": 0.187, "theta": -0.0128, "rho": -0.3234, "theo": 19.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.04, "last_trade_time": "2026-08-20T12:24:31", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "RIO270617C00105000", "bid": 1.8, "bid_size": 184.0, "ask": 2.15, "ask_size": 122.0, "iv": 0.3113, "open_interest": 132.0, "volume": 0.0, "delta": 0.2026, "gamma": 0.0145, "vega": 0.1789, "theta": -0.0122, "rho": 0.0873, "theo": 1.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "RIO270617P00105000", "bid": 23.5, "bid_size": 122.0, "ask": 24.7, "ask_size": 122.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": -0.8346, "gamma": 0.0142, "vega": 0.1556, "theta": -0.0104, "rho": -0.3462, "theo": 24.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "RIO270617C00110000", "bid": 1.25, "bid_size": 33.0, "ask": 1.6, "ask_size": 122.0, "iv": 0.3136, "open_interest": 31.0, "volume": 0.0, "delta": 0.1564, "gamma": 0.0121, "vega": 0.1525, "theta": -0.0104, "rho": 0.068, "theo": 1.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T15:57:51", "percent_change": 0.0, "prev_day_close": 1.57499992847443}, {"option": "RIO270617P00110000", "bid": 27.9, "bid_size": 122.0, "ask": 29.3, "ask_size": 122.0, "iv": 0.3064, "open_interest": 2.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.0115, "vega": 0.1269, "theta": -0.008, "rho": -0.3655, "theo": 28.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.8, "last_trade_time": "2026-10-14T11:22:43", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "RIO270617C00115000", "bid": 0.85, "bid_size": 339.0, "ask": 1.2, "ask_size": 122.0, "iv": 0.3153, "open_interest": 92.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.01, "vega": 0.1289, "theta": -0.0089, "rho": 0.0532, "theo": 1.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T15:44:28", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "RIO270617P00115000", "bid": 32.5, "bid_size": 122.0, "ask": 33.9, "ask_size": 122.0, "iv": 0.3051, "open_interest": 1.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0092, "vega": 0.1026, "theta": -0.0058, "rho": -0.3821, "theo": 33.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.45, "last_trade_time": "2026-09-16T13:16:45", "percent_change": 0.0, "prev_day_close": 33.0999984741211}, {"option": "RIO270617C00120000", "bid": 0.6, "bid_size": 296.0, "ask": 0.9, "ask_size": 122.0, "iv": 0.3189, "open_interest": 87.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0082, "vega": 0.1079, "theta": -0.0075, "rho": 0.0415, "theo": 0.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T13:38:04", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "RIO270617P00120000", "bid": 37.2, "bid_size": 122.0, "ask": 38.7, "ask_size": 122.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0072, "vega": 0.0812, "theta": -0.0039, "rho": -0.4002, "theo": 38.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "RIO270617C00125000", "bid": 0.4, "bid_size": 123.0, "ask": 0.75, "ask_size": 122.0, "iv": 0.3253, "open_interest": 5.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0067, "vega": 0.0901, "theta": -0.0063, "rho": 0.0326, "theo": 0.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T14:20:40", "percent_change": 0.0, "prev_day_close": 0.67500002682209}, {"option": "RIO270617P00125000", "bid": 42.0, "bid_size": 122.0, "ask": 43.7, "ask_size": 122.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0056, "vega": 0.064, "theta": -0.0023, "rho": -0.4155, "theo": 42.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5999984741211}, {"option": "RIO270617C00130000", "bid": 0.3, "bid_size": 291.0, "ask": 0.65, "ask_size": 122.0, "iv": 0.3356, "open_interest": 58.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0055, "vega": 0.0752, "theta": -0.0053, "rho": 0.0258, "theo": 0.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T13:46:28", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "RIO270617P00130000", "bid": 46.8, "bid_size": 122.0, "ask": 48.4, "ask_size": 122.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0044, "vega": 0.0508, "theta": -0.001, "rho": -0.4307, "theo": 47.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "RIO270617C00135000", "bid": 0.2, "bid_size": 124.0, "ask": 0.55, "ask_size": 122.0, "iv": 0.342, "open_interest": 17.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0045, "vega": 0.0629, "theta": -0.0045, "rho": 0.0205, "theo": 0.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:21:59", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RIO270617P00135000", "bid": 51.7, "bid_size": 122.0, "ask": 53.3, "ask_size": 122.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0034, "vega": 0.0405, "theta": 0.0, "rho": -0.4466, "theo": 52.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "RIO270617C00140000", "bid": 0.15, "bid_size": 122.0, "ask": 0.5, "ask_size": 122.0, "iv": 0.3531, "open_interest": 2.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0037, "vega": 0.0528, "theta": -0.0038, "rho": 0.0165, "theo": 0.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-13T10:31:13", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RIO270617P00140000", "bid": 56.6, "bid_size": 122.0, "ask": 58.2, "ask_size": 122.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0027, "vega": 0.0314, "theta": 0.0, "rho": -0.4618, "theo": 57.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "RIO270617C00145000", "bid": 0.1, "bid_size": 122.0, "ask": 0.45, "ask_size": 122.0, "iv": 0.362, "open_interest": 7.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0031, "vega": 0.0443, "theta": -0.0032, "rho": 0.0132, "theo": 0.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T15:22:37", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "RIO270617P00145000", "bid": 61.5, "bid_size": 122.0, "ask": 63.1, "ask_size": 122.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0021, "vega": 0.0258, "theta": 0.0, "rho": -0.4776, "theo": 62.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0999984741211}, {"option": "RIO270617C00150000", "bid": 0.05, "bid_size": 122.0, "ask": 0.4, "ask_size": 122.0, "iv": 0.3678, "open_interest": 14.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0026, "vega": 0.0375, "theta": -0.0028, "rho": 0.0108, "theo": 0.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:20:38", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "RIO270617P00150000", "bid": 66.4, "bid_size": 122.0, "ask": 68.0, "ask_size": 122.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0017, "vega": 0.0201, "theta": 0.0, "rho": -0.4927, "theo": 67.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "RIO270617C00155000", "bid": 0.05, "bid_size": 122.0, "ask": 0.35, "ask_size": 122.0, "iv": 0.3776, "open_interest": 14.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0021, "vega": 0.0318, "theta": -0.0024, "rho": 0.0089, "theo": 0.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:22:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RIO270617P00155000", "bid": 71.3, "bid_size": 122.0, "ask": 72.9, "ask_size": 122.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0013, "vega": 0.0166, "theta": 0.0, "rho": -0.5084, "theo": 72.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9000015258789}, {"option": "RIO270917C00045000", "bid": 38.4, "bid_size": 122.0, "ask": 39.9, "ask_size": 122.0, "iv": 0.4571, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0017, "vega": 0.0243, "theta": 0.0, "rho": 0.1476, "theo": 39.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "RIO270917P00045000", "bid": 0.65, "bid_size": 183.0, "ask": 1.15, "ask_size": 122.0, "iv": 0.4619, "open_interest": 1.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0032, "vega": 0.0792, "theta": -0.0056, "rho": -0.0414, "theo": 0.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T10:44:46", "percent_change": 0.0, "prev_day_close": 0.924999989569187}, {"option": "RIO270917C00050000", "bid": 33.7, "bid_size": 122.0, "ask": 35.2, "ask_size": 124.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.003, "vega": 0.05, "theta": -0.002, "rho": 0.168, "theo": 34.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "RIO270917P00050000", "bid": 1.0, "bid_size": 122.0, "ask": 1.45, "ask_size": 122.0, "iv": 0.4276, "open_interest": 4.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.0046, "vega": 0.1041, "theta": -0.0068, "rho": -0.0588, "theo": 1.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T15:35:29", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "RIO270917C00055000", "bid": 29.1, "bid_size": 122.0, "ask": 30.5, "ask_size": 122.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.005, "vega": 0.0801, "theta": -0.0045, "rho": 0.205, "theo": 29.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "RIO270917P00055000", "bid": 1.45, "bid_size": 122.0, "ask": 1.9, "ask_size": 122.0, "iv": 0.3978, "open_interest": 4.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0063, "vega": 0.1338, "theta": -0.0083, "rho": -0.0823, "theo": 1.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-10-20T11:26:04", "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "RIO270917C00060000", "bid": 24.6, "bid_size": 122.0, "ask": 26.0, "ask_size": 122.0, "iv": 0.38, "open_interest": 5.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0075, "vega": 0.1142, "theta": -0.0071, "rho": 0.2308, "theo": 25.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-11-03T12:09:22", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "RIO270917P00060000", "bid": 2.1, "bid_size": 122.0, "ask": 2.55, "ask_size": 122.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": -0.1451, "gamma": 0.0083, "vega": 0.1674, "theta": -0.0098, "rho": -0.1135, "theo": 2.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "RIO270917C00065000", "bid": 20.6, "bid_size": 122.0, "ask": 21.8, "ask_size": 122.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": 0.8571, "gamma": 0.0103, "vega": 0.1632, "theta": -0.0096, "rho": 0.2777, "theo": 21.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "RIO270917P00065000", "bid": 3.0, "bid_size": 183.0, "ask": 3.6, "ask_size": 183.0, "iv": 0.3572, "open_interest": 20.0, "volume": 0.0, "delta": -0.1962, "gamma": 0.0107, "vega": 0.2029, "theta": -0.0113, "rho": -0.1537, "theo": 3.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-03T14:46:43", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "RIO270917C00070000", "bid": 16.8, "bid_size": 122.0, "ask": 17.9, "ask_size": 122.0, "iv": 0.3477, "open_interest": 5.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.013, "vega": 0.2109, "theta": -0.0116, "rho": 0.2934, "theo": 17.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-10-20T09:30:10", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "RIO270917P00070000", "bid": 4.3, "bid_size": 122.0, "ask": 4.9, "ask_size": 183.0, "iv": 0.3433, "open_interest": 198.0, "volume": 0.0, "delta": -0.2591, "gamma": 0.0131, "vega": 0.2371, "theta": -0.0126, "rho": -0.2042, "theo": 4.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-05T15:17:52", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "RIO270917C00075000", "bid": 13.5, "bid_size": 122.0, "ask": 14.3, "ask_size": 122.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.7142, "gamma": 0.0153, "vega": 0.2503, "theta": -0.0131, "rho": 0.304, "theo": 13.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "RIO270917P00075000", "bid": 6.0, "bid_size": 122.0, "ask": 6.5, "ask_size": 183.0, "iv": 0.3308, "open_interest": 111.0, "volume": 0.0, "delta": -0.3325, "gamma": 0.0152, "vega": 0.2656, "theta": -0.0136, "rho": -0.2635, "theo": 6.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-11-02T15:01:50", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "RIO270917C00080000", "bid": 10.7, "bid_size": 122.0, "ask": 11.2, "ask_size": 122.0, "iv": 0.3217, "open_interest": 4.0, "volume": 0.0, "delta": 0.63, "gamma": 0.017, "vega": 0.2746, "theta": -0.0141, "rho": 0.2904, "theo": 10.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-10-23T14:34:13", "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "RIO270917P00080000", "bid": 8.0, "bid_size": 122.0, "ask": 8.6, "ask_size": 183.0, "iv": 0.3199, "open_interest": 261.0, "volume": 20.0, "delta": -0.4131, "gamma": 0.0168, "vega": 0.2847, "theta": -0.0141, "rho": -0.3303, "theo": 8.3395, "change": 0.05, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-06T10:14:23", "percent_change": 0.598804, "prev_day_close": 8.34999990463257}, {"option": "RIO270917C00085000", "bid": 8.2, "bid_size": 183.0, "ask": 8.8, "ask_size": 122.0, "iv": 0.3163, "open_interest": 6.0, "volume": 0.0, "delta": 0.5436, "gamma": 0.0179, "vega": 0.2881, "theta": -0.0144, "rho": 0.2723, "theo": 8.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.28, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "RIO270917P00085000", "bid": 10.6, "bid_size": 122.0, "ask": 11.2, "ask_size": 183.0, "iv": 0.3151, "open_interest": 83.0, "volume": 0.0, "delta": -0.4961, "gamma": 0.0176, "vega": 0.292, "theta": -0.014, "rho": -0.4032, "theo": 10.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-02T12:38:20", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "RIO270917C00090000", "bid": 6.3, "bid_size": 183.0, "ask": 6.8, "ask_size": 122.0, "iv": 0.3111, "open_interest": 93.0, "volume": 0.0, "delta": 0.4597, "gamma": 0.018, "vega": 0.2891, "theta": -0.0143, "rho": 0.242, "theo": 6.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T13:06:19", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "RIO270917P00090000", "bid": 13.6, "bid_size": 122.0, "ask": 14.2, "ask_size": 122.0, "iv": 0.3112, "open_interest": 70.0, "volume": 0.0, "delta": -0.5764, "gamma": 0.0175, "vega": 0.2878, "theta": -0.0134, "rho": -0.4757, "theo": 13.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-10-23T11:15:13", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "RIO270917C00095000", "bid": 4.8, "bid_size": 183.0, "ask": 5.3, "ask_size": 122.0, "iv": 0.3108, "open_interest": 5.0, "volume": 0.0, "delta": 0.3824, "gamma": 0.0173, "vega": 0.2794, "theta": -0.0137, "rho": 0.2079, "theo": 5.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-10-21T11:41:19", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "RIO270917P00095000", "bid": 16.9, "bid_size": 122.0, "ask": 17.7, "ask_size": 122.0, "iv": 0.3095, "open_interest": 194.0, "volume": 0.0, "delta": -0.6499, "gamma": 0.0167, "vega": 0.2736, "theta": -0.0123, "rho": -0.5281, "theo": 17.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-10-05T10:00:44", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "RIO270917C00100000", "bid": 3.6, "bid_size": 183.0, "ask": 4.2, "ask_size": 122.0, "iv": 0.3119, "open_interest": 19.0, "volume": 0.0, "delta": 0.3147, "gamma": 0.016, "vega": 0.258, "theta": -0.0127, "rho": 0.1696, "theo": 3.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-30T15:59:28", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "RIO270917P00100000", "bid": 20.6, "bid_size": 122.0, "ask": 21.6, "ask_size": 122.0, "iv": 0.3116, "open_interest": 287.0, "volume": 0.0, "delta": -0.7155, "gamma": 0.0155, "vega": 0.2516, "theta": -0.0111, "rho": -0.5498, "theo": 21.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-10-16T10:03:04", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "RIO270917C00105000", "bid": 2.75, "bid_size": 122.0, "ask": 3.3, "ask_size": 122.0, "iv": 0.3142, "open_interest": 63.0, "volume": 124.0, "delta": 0.2573, "gamma": 0.0144, "vega": 0.2354, "theta": -0.0116, "rho": 0.1408, "theo": 2.9839, "change": -0.4, "open": 2.7, "high": 2.9, "low": 2.7, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T09:42:23", "percent_change": -12.1212, "prev_day_close": 3.29999995231628}, {"option": "RIO270917P00105000", "bid": 24.5, "bid_size": 122.0, "ask": 25.7, "ask_size": 122.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": -0.7726, "gamma": 0.0141, "vega": 0.2227, "theta": -0.0098, "rho": -0.552, "theo": 25.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "RIO270917C00110000", "bid": 2.1, "bid_size": 122.0, "ask": 2.55, "ask_size": 122.0, "iv": 0.3156, "open_interest": 10.0, "volume": 0.0, "delta": 0.2097, "gamma": 0.0127, "vega": 0.2129, "theta": -0.0104, "rho": 0.1163, "theo": 2.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-23T11:12:15", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "RIO270917P00110000", "bid": 28.7, "bid_size": 122.0, "ask": 30.1, "ask_size": 122.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.0125, "vega": 0.1936, "theta": -0.0083, "rho": -0.5417, "theo": 29.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "RIO270917C00115000", "bid": 1.6, "bid_size": 122.0, "ask": 2.05, "ask_size": 122.0, "iv": 0.319, "open_interest": 51.0, "volume": 0.0, "delta": 0.1712, "gamma": 0.0111, "vega": 0.188, "theta": -0.0093, "rho": 0.0973, "theo": 1.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-10-21T12:51:57", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "RIO270917P00115000", "bid": 33.1, "bid_size": 122.0, "ask": 34.5, "ask_size": 122.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.8607, "gamma": 0.0109, "vega": 0.1635, "theta": -0.0068, "rho": -0.5282, "theo": 33.8283, "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": 33.8000011444092}, {"option": "RIO270917C00120000", "bid": 1.2, "bid_size": 122.0, "ask": 1.65, "ask_size": 122.0, "iv": 0.3217, "open_interest": 12.0, "volume": 0.0, "delta": 0.1402, "gamma": 0.0096, "vega": 0.1644, "theta": -0.0082, "rho": 0.0799, "theo": 1.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T14:42:49", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "RIO270917P00120000", "bid": 37.7, "bid_size": 122.0, "ask": 39.1, "ask_size": 122.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0092, "vega": 0.1352, "theta": -0.0052, "rho": -0.514, "theo": 38.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3000011444092}, {"option": "RIO270917C00125000", "bid": 0.9, "bid_size": 124.0, "ask": 1.35, "ask_size": 122.0, "iv": 0.325, "open_interest": 6.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.0082, "vega": 0.143, "theta": -0.0072, "rho": 0.0659, "theo": 1.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-10-22T14:38:32", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "RIO270917P00125000", "bid": 42.3, "bid_size": 122.0, "ask": 43.9, "ask_size": 122.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.0077, "vega": 0.1133, "theta": -0.0037, "rho": -0.4974, "theo": 43.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "RIO270917C00130000", "bid": 0.7, "bid_size": 131.0, "ask": 1.1, "ask_size": 122.0, "iv": 0.3289, "open_interest": 20.0, "volume": 0.0, "delta": 0.095, "gamma": 0.007, "vega": 0.125, "theta": -0.0063, "rho": 0.0546, "theo": 0.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-25T13:06:19", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "RIO270917P00130000", "bid": 47.1, "bid_size": 122.0, "ask": 48.8, "ask_size": 122.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0064, "vega": 0.0924, "theta": -0.0023, "rho": -0.5025, "theo": 47.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "RIO270917C00135000", "bid": 0.5, "bid_size": 137.0, "ask": 0.95, "ask_size": 122.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.006, "vega": 0.1095, "theta": -0.0056, "rho": 0.0458, "theo": 0.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "RIO270917P00135000", "bid": 51.8, "bid_size": 122.0, "ask": 53.5, "ask_size": 122.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0052, "vega": 0.0738, "theta": -0.001, "rho": -0.5, "theo": 52.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "RIO270917C00140000", "bid": 0.4, "bid_size": 98.0, "ask": 0.85, "ask_size": 122.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0052, "vega": 0.0948, "theta": -0.0049, "rho": 0.0382, "theo": 0.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "RIO270917P00140000", "bid": 56.7, "bid_size": 122.0, "ask": 58.2, "ask_size": 122.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0042, "vega": 0.0602, "theta": 0.0, "rho": -0.4973, "theo": 57.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "RIO270917C00145000", "bid": 0.3, "bid_size": 124.0, "ask": 0.75, "ask_size": 122.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0045, "vega": 0.0838, "theta": -0.0043, "rho": 0.0324, "theo": 0.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "RIO270917P00145000", "bid": 61.5, "bid_size": 122.0, "ask": 63.2, "ask_size": 122.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0034, "vega": 0.0486, "theta": 0.0, "rho": -0.5075, "theo": 62.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "RIO270917C00150000", "bid": 0.2, "bid_size": 178.0, "ask": 0.7, "ask_size": 122.0, "iv": 0.352, "open_interest": 1.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0038, "vega": 0.0727, "theta": -0.0038, "rho": 0.0273, "theo": 0.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-08-25T14:47:44", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "RIO270917P00150000", "bid": 66.4, "bid_size": 122.0, "ask": 68.1, "ask_size": 122.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0028, "vega": 0.0386, "theta": 0.0, "rho": -0.5131, "theo": 67.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0999984741211}, {"option": "RIO270917C00155000", "bid": 0.15, "bid_size": 122.0, "ask": 0.65, "ask_size": 122.0, "iv": 0.3597, "open_interest": 2.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0033, "vega": 0.0642, "theta": -0.0034, "rho": 0.0233, "theo": 0.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-09-17T12:42:29", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "RIO270917P00155000", "bid": 71.3, "bid_size": 122.0, "ask": 73.0, "ask_size": 122.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0022, "vega": 0.0312, "theta": 0.0, "rho": -0.5253, "theo": 72.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "RIO271217C00045000", "bid": 36.5, "bid_size": 2.0, "ask": 41.5, "ask_size": 2.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0022, "vega": 0.0388, "theta": -0.0008, "rho": 0.1572, "theo": 39.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "RIO271217P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 154.0, "iv": 0.5403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0035, "vega": 0.1076, "theta": -0.0059, "rho": -0.0663, "theo": 1.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RIO271217C00050000", "bid": 32.0, "bid_size": 2.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.4265, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0038, "vega": 0.0688, "theta": -0.0031, "rho": 0.1861, "theo": 34.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "RIO271217P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 184.0, "iv": 0.4762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0047, "vega": 0.1355, "theta": -0.0069, "rho": -0.089, "theo": 1.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RIO271217C00055000", "bid": 27.5, "bid_size": 2.0, "ask": 32.5, "ask_size": 2.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0058, "vega": 0.1174, "theta": -0.0055, "rho": 0.2459, "theo": 29.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "RIO271217P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 122.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0062, "vega": 0.1676, "theta": -0.0081, "rho": -0.1183, "theo": 2.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RIO271217C00060000", "bid": 23.0, "bid_size": 2.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.008, "vega": 0.1596, "theta": -0.0076, "rho": 0.2845, "theo": 25.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "RIO271217P00060000", "bid": 0.5, "bid_size": 346.0, "ask": 5.5, "ask_size": 86.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": -0.1609, "gamma": 0.008, "vega": 0.2029, "theta": -0.0093, "rho": -0.1554, "theo": 3.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "RIO271217C00065000", "bid": 19.0, "bid_size": 2.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": 0.8293, "gamma": 0.0101, "vega": 0.2079, "theta": -0.0094, "rho": 0.3179, "theo": 21.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "RIO271217P00065000", "bid": 1.5, "bid_size": 371.0, "ask": 6.5, "ask_size": 460.0, "iv": 0.3508, "open_interest": 4.0, "volume": 0.0, "delta": -0.21, "gamma": 0.0099, "vega": 0.2388, "theta": -0.0105, "rho": -0.2001, "theo": 4.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T11:52:24", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "RIO271217C00070000", "bid": 15.5, "bid_size": 2.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": 0.7655, "gamma": 0.012, "vega": 0.2572, "theta": -0.0107, "rho": 0.3693, "theo": 18.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "RIO271217P00070000", "bid": 3.0, "bid_size": 44.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": -0.2685, "gamma": 0.0119, "vega": 0.2726, "theta": -0.0115, "rho": -0.2536, "theo": 5.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "RIO271217C00075000", "bid": 12.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": 0.6959, "gamma": 0.0135, "vega": 0.2906, "theta": -0.0116, "rho": 0.3743, "theo": 14.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "RIO271217P00075000", "bid": 4.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.3352, "gamma": 0.0136, "vega": 0.3007, "theta": -0.0123, "rho": -0.3145, "theo": 7.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "RIO271217C00080000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": 0.6226, "gamma": 0.0146, "vega": 0.3151, "theta": -0.0122, "rho": 0.3653, "theo": 12.1877, "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": 12.5}, {"option": "RIO271217P00080000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.4075, "gamma": 0.0149, "vega": 0.3198, "theta": -0.0127, "rho": -0.3817, "theo": 9.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "RIO271217C00085000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": 0.5496, "gamma": 0.0152, "vega": 0.3289, "theta": -0.0125, "rho": 0.3512, "theo": 9.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "RIO271217P00085000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": -0.4812, "gamma": 0.0156, "vega": 0.3282, "theta": -0.0127, "rho": -0.4505, "theo": 12.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "RIO271217C00090000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": 0.4793, "gamma": 0.0153, "vega": 0.3308, "theta": -0.0125, "rho": 0.32, "theo": 8.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "RIO271217P00090000", "bid": 12.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": -0.5526, "gamma": 0.0157, "vega": 0.3259, "theta": -0.0123, "rho": -0.518, "theo": 15.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "RIO271217C00095000", "bid": 4.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": 0.4146, "gamma": 0.0149, "vega": 0.3238, "theta": -0.0122, "rho": 0.2852, "theo": 6.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "RIO271217P00095000", "bid": 16.0, "bid_size": 2.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": -0.6186, "gamma": 0.0152, "vega": 0.3146, "theta": -0.0116, "rho": -0.5838, "theo": 18.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "RIO271217C00100000", "bid": 3.0, "bid_size": 125.0, "ask": 8.0, "ask_size": 138.0, "iv": 0.3254, "open_interest": 5.0, "volume": 0.0, "delta": 0.3564, "gamma": 0.0142, "vega": 0.31, "theta": -0.0117, "rho": 0.2541, "theo": 5.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T10:18:25", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RIO271217P00100000", "bid": 19.5, "bid_size": 1.0, "ask": 24.5, "ask_size": 1.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": -0.6776, "gamma": 0.0144, "vega": 0.2963, "theta": -0.0107, "rho": -0.6265, "theo": 22.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "RIO271217C00105000", "bid": 2.0, "bid_size": 217.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": 0.3059, "gamma": 0.0132, "vega": 0.292, "theta": -0.0111, "rho": 0.2217, "theo": 4.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RIO271217P00105000", "bid": 23.5, "bid_size": 2.0, "ask": 28.5, "ask_size": 2.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": -0.7299, "gamma": 0.0134, "vega": 0.2718, "theta": -0.0097, "rho": -0.6449, "theo": 26.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "RIO271217C00110000", "bid": 1.0, "bid_size": 183.0, "ask": 6.0, "ask_size": 358.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": 0.2625, "gamma": 0.0122, "vega": 0.2716, "theta": -0.0104, "rho": 0.1938, "theo": 3.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "RIO271217P00110000", "bid": 27.5, "bid_size": 2.0, "ask": 32.5, "ask_size": 2.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": -0.7755, "gamma": 0.0124, "vega": 0.2478, "theta": -0.0087, "rho": -0.6452, "theo": 30.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "RIO271217C00115000", "bid": 0.5, "bid_size": 161.0, "ask": 5.5, "ask_size": 165.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": 0.2256, "gamma": 0.0111, "vega": 0.2505, "theta": -0.0097, "rho": 0.1673, "theo": 2.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "RIO271217P00115000", "bid": 32.0, "bid_size": 2.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": -0.8151, "gamma": 0.0113, "vega": 0.2204, "theta": -0.0076, "rho": -0.6313, "theo": 34.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "RIO271217C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 182.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": 0.1943, "gamma": 0.01, "vega": 0.2299, "theta": -0.009, "rho": 0.1449, "theo": 2.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "RIO271217P00120000", "bid": 36.5, "bid_size": 2.0, "ask": 41.5, "ask_size": 2.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": -0.8487, "gamma": 0.0101, "vega": 0.1911, "theta": -0.0064, "rho": -0.6208, "theo": 39.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "RIO280121C00032500", "bid": 50.4, "bid_size": 122.0, "ask": 52.0, "ask_size": 122.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0059, "theta": 0.0, "rho": 0.1024, "theo": 51.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.2, "last_trade_time": "2026-08-13T15:03:02", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "RIO280121P00032500", "bid": 0.35, "bid_size": 122.0, "ask": 1.0, "ask_size": 122.0, "iv": 0.541, "open_interest": 77.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0014, "vega": 0.0573, "theta": -0.0033, "rho": -0.0322, "theo": 0.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-18T12:41:11", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "RIO280121C00035000", "bid": 48.1, "bid_size": 122.0, "ask": 49.6, "ask_size": 122.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0006, "vega": 0.012, "theta": 0.0, "rho": 0.1136, "theo": 48.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.03, "last_trade_time": "2026-01-13T11:17:58", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "RIO280121P00035000", "bid": 0.45, "bid_size": 122.0, "ask": 1.1, "ask_size": 122.0, "iv": 0.5182, "open_interest": 97.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0017, "vega": 0.0661, "theta": -0.0037, "rho": -0.0379, "theo": 0.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-23T10:22:43", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "RIO280121C00037500", "bid": 45.7, "bid_size": 122.0, "ask": 47.3, "ask_size": 122.0, "iv": 0.5066, "open_interest": 1.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0008, "vega": 0.0142, "theta": 0.0, "rho": 0.1215, "theo": 46.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.4, "last_trade_time": "2026-08-31T11:26:16", "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "RIO280121P00037500", "bid": 0.55, "bid_size": 122.0, "ask": 1.25, "ask_size": 122.0, "iv": 0.4985, "open_interest": 49.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0021, "vega": 0.0758, "theta": -0.0041, "rho": -0.0446, "theo": 0.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-13T14:36:18", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "RIO280121C00040000", "bid": 43.3, "bid_size": 122.0, "ask": 44.9, "ask_size": 122.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0012, "vega": 0.025, "theta": 0.0, "rho": 0.1373, "theo": 44.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-04-17T10:42:24", "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "RIO280121P00040000", "bid": 0.65, "bid_size": 122.0, "ask": 1.35, "ask_size": 122.0, "iv": 0.4753, "open_interest": 229.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0025, "vega": 0.0868, "theta": -0.0045, "rho": -0.0524, "theo": 0.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-23T10:22:39", "percent_change": 0.0, "prev_day_close": 1.12499997764826}, {"option": "RIO280121C00042500", "bid": 40.9, "bid_size": 122.0, "ask": 42.5, "ask_size": 122.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0018, "vega": 0.039, "theta": 0.0, "rho": 0.1506, "theo": 41.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.3, "last_trade_time": "2026-03-06T11:20:16", "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "RIO280121P00042500", "bid": 0.8, "bid_size": 122.0, "ask": 1.5, "ask_size": 122.0, "iv": 0.4575, "open_interest": 25.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0029, "vega": 0.0989, "theta": -0.0049, "rho": -0.0611, "theo": 1.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-10T11:00:08", "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "RIO280121C00045000", "bid": 38.3, "bid_size": 122.0, "ask": 40.1, "ask_size": 122.0, "iv": 0.4654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0024, "vega": 0.0458, "theta": 0.0, "rho": 0.1665, "theo": 39.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.9, "last_trade_time": "2026-03-06T11:19:52", "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "RIO280121P00045000", "bid": 1.0, "bid_size": 122.0, "ask": 1.65, "ask_size": 122.0, "iv": 0.4412, "open_interest": 34.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0034, "vega": 0.1119, "theta": -0.0054, "rho": -0.0711, "theo": 1.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-08-11T11:00:03", "percent_change": 0.0, "prev_day_close": 1.32499995827675}, {"option": "RIO280121C00047500", "bid": 36.1, "bid_size": 122.0, "ask": 37.8, "ask_size": 124.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0032, "vega": 0.0666, "theta": -0.0002, "rho": 0.1934, "theo": 36.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.0, "last_trade_time": "2026-07-28T11:12:38", "percent_change": 0.0, "prev_day_close": 37.1999988555908}, {"option": "RIO280121P00047500", "bid": 1.2, "bid_size": 122.0, "ask": 1.85, "ask_size": 124.0, "iv": 0.4259, "open_interest": 50.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.004, "vega": 0.126, "theta": -0.0059, "rho": -0.0825, "theo": 1.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-10-21T11:13:04", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "RIO280121C00050000", "bid": 33.9, "bid_size": 122.0, "ask": 35.5, "ask_size": 122.0, "iv": 0.4233, "open_interest": 77.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.004, "vega": 0.0817, "theta": -0.0015, "rho": 0.2029, "theo": 34.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.2, "last_trade_time": "2026-09-11T11:05:12", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "RIO280121P00050000", "bid": 1.4, "bid_size": 122.0, "ask": 1.9, "ask_size": 5.0, "iv": 0.404, "open_interest": 47.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0046, "vega": 0.141, "theta": -0.0064, "rho": -0.0952, "theo": 1.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-23T14:17:34", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "RIO280121C00052500", "bid": 31.5, "bid_size": 122.0, "ask": 33.2, "ask_size": 122.0, "iv": 0.4143, "open_interest": 2.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.005, "vega": 0.1022, "theta": -0.0027, "rho": 0.236, "theo": 32.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.82, "last_trade_time": "2026-08-13T14:06:24", "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "RIO280121P00052500", "bid": 1.7, "bid_size": 122.0, "ask": 2.35, "ask_size": 122.0, "iv": 0.3987, "open_interest": 150.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.0054, "vega": 0.1574, "theta": -0.007, "rho": -0.1101, "theo": 2.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-09-24T09:30:32", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "RIO280121C00055000", "bid": 29.3, "bid_size": 122.0, "ask": 31.0, "ask_size": 122.0, "iv": 0.3966, "open_interest": 59.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.006, "vega": 0.1327, "theta": -0.0039, "rho": 0.2798, "theo": 30.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.41, "last_trade_time": "2026-11-04T13:15:34", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "RIO280121P00055000", "bid": 2.0, "bid_size": 122.0, "ask": 2.65, "ask_size": 122.0, "iv": 0.3863, "open_interest": 40.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.0061, "vega": 0.1746, "theta": -0.0075, "rho": -0.1262, "theo": 2.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-26T10:33:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RIO280121C00057500", "bid": 27.2, "bid_size": 122.0, "ask": 28.8, "ask_size": 122.0, "iv": 0.381, "open_interest": 6.0, "volume": 0.0, "delta": 0.8997, "gamma": 0.0069, "vega": 0.1493, "theta": -0.005, "rho": 0.2907, "theo": 28.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.34, "last_trade_time": "2026-07-14T15:23:00", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "RIO280121P00057500", "bid": 2.35, "bid_size": 122.0, "ask": 3.1, "ask_size": 183.0, "iv": 0.3771, "open_interest": 86.0, "volume": 0.0, "delta": -0.1396, "gamma": 0.007, "vega": 0.1925, "theta": -0.0081, "rho": -0.1451, "theo": 2.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-30T14:49:41", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "RIO280121C00060000", "bid": 25.3, "bid_size": 122.0, "ask": 26.7, "ask_size": 122.0, "iv": 0.3743, "open_interest": 104.0, "volume": 0.0, "delta": 0.8763, "gamma": 0.0079, "vega": 0.1769, "theta": -0.006, "rho": 0.3275, "theo": 25.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.15, "last_trade_time": "2026-10-30T10:53:07", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "RIO280121P00060000", "bid": 2.8, "bid_size": 122.0, "ask": 3.5, "ask_size": 122.0, "iv": 0.3672, "open_interest": 119.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0079, "vega": 0.2113, "theta": -0.0086, "rho": -0.165, "theo": 3.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "RIO280121C00062500", "bid": 23.2, "bid_size": 122.0, "ask": 24.7, "ask_size": 122.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0089, "vega": 0.2064, "theta": -0.0068, "rho": 0.3716, "theo": 23.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-03-09T15:27:00", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "RIO280121P00062500", "bid": 3.3, "bid_size": 124.0, "ask": 4.1, "ask_size": 183.0, "iv": 0.3609, "open_interest": 13.0, "volume": 0.0, "delta": -0.1836, "gamma": 0.0088, "vega": 0.2297, "theta": -0.0092, "rho": -0.188, "theo": 3.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-28T13:24:43", "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "RIO280121C00065000", "bid": 21.3, "bid_size": 122.0, "ask": 22.8, "ask_size": 122.0, "iv": 0.351, "open_interest": 19.0, "volume": 0.0, "delta": 0.8226, "gamma": 0.0097, "vega": 0.2288, "theta": -0.0076, "rho": 0.3808, "theo": 22.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-10-15T09:30:16", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "RIO280121P00065000", "bid": 3.9, "bid_size": 122.0, "ask": 4.6, "ask_size": 122.0, "iv": 0.3524, "open_interest": 533.0, "volume": 0.0, "delta": -0.2087, "gamma": 0.0098, "vega": 0.2482, "theta": -0.0097, "rho": -0.2112, "theo": 4.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-11-04T13:02:10", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "RIO280121C00067500", "bid": 19.7, "bid_size": 122.0, "ask": 21.0, "ask_size": 122.0, "iv": 0.3479, "open_interest": 35.0, "volume": 0.0, "delta": 0.7932, "gamma": 0.0106, "vega": 0.249, "theta": -0.0082, "rho": 0.4033, "theo": 20.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-11-05T09:44:40", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "RIO280121P00067500", "bid": 4.5, "bid_size": 222.0, "ask": 5.2, "ask_size": 122.0, "iv": 0.3432, "open_interest": 39.0, "volume": 0.0, "delta": -0.2368, "gamma": 0.0107, "vega": 0.2661, "theta": -0.0102, "rho": -0.2382, "theo": 4.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T13:57:41", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "RIO280121C00070000", "bid": 17.9, "bid_size": 122.0, "ask": 19.3, "ask_size": 122.0, "iv": 0.34, "open_interest": 87.0, "volume": 0.0, "delta": 0.7622, "gamma": 0.0113, "vega": 0.2716, "theta": -0.0087, "rho": 0.4292, "theo": 18.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-10-06T14:04:35", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "RIO280121P00070000", "bid": 5.3, "bid_size": 122.0, "ask": 6.0, "ask_size": 183.0, "iv": 0.3392, "open_interest": 352.0, "volume": 0.0, "delta": -0.2668, "gamma": 0.0117, "vega": 0.2829, "theta": -0.0106, "rho": -0.2661, "theo": 5.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-05T09:35:29", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "RIO280121C00072500", "bid": 16.3, "bid_size": 122.0, "ask": 17.6, "ask_size": 122.0, "iv": 0.3328, "open_interest": 46.0, "volume": 0.0, "delta": 0.7301, "gamma": 0.012, "vega": 0.2905, "theta": -0.0092, "rho": 0.4457, "theo": 16.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-10-28T15:03:20", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "RIO280121P00072500", "bid": 6.1, "bid_size": 122.0, "ask": 6.8, "ask_size": 122.0, "iv": 0.3327, "open_interest": 88.0, "volume": 0.0, "delta": -0.2988, "gamma": 0.0126, "vega": 0.2983, "theta": -0.011, "rho": -0.2966, "theo": 6.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-10-20T13:16:08", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "RIO280121C00075000", "bid": 14.8, "bid_size": 122.0, "ask": 16.0, "ask_size": 122.0, "iv": 0.328, "open_interest": 125.0, "volume": 0.0, "delta": 0.6971, "gamma": 0.0127, "vega": 0.3066, "theta": -0.0097, "rho": 0.4532, "theo": 15.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-05T09:44:16", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "RIO280121P00075000", "bid": 7.0, "bid_size": 122.0, "ask": 7.8, "ask_size": 183.0, "iv": 0.3286, "open_interest": 588.0, "volume": 0.0, "delta": -0.3326, "gamma": 0.0134, "vega": 0.3118, "theta": -0.0113, "rho": -0.3276, "theo": 7.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-11-05T09:38:27", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "RIO280121C00077500", "bid": 13.6, "bid_size": 122.0, "ask": 14.6, "ask_size": 122.0, "iv": 0.3254, "open_interest": 80.0, "volume": 0.0, "delta": 0.6635, "gamma": 0.0133, "vega": 0.3201, "theta": -0.0101, "rho": 0.469, "theo": 14.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-10-20T11:48:41", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "RIO280121P00077500", "bid": 8.0, "bid_size": 122.0, "ask": 8.7, "ask_size": 122.0, "iv": 0.3221, "open_interest": 59.0, "volume": 0.0, "delta": -0.3677, "gamma": 0.0142, "vega": 0.3231, "theta": -0.0115, "rho": -0.361, "theo": 8.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-23T12:51:57", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "RIO280121C00080000", "bid": 12.3, "bid_size": 122.0, "ask": 13.2, "ask_size": 122.0, "iv": 0.3199, "open_interest": 147.0, "volume": 1.0, "delta": 0.6298, "gamma": 0.0139, "vega": 0.3307, "theta": -0.0105, "rho": 0.4556, "theo": 12.7495, "change": -0.15, "open": 12.65, "high": 12.65, "low": 12.65, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-11-06T09:48:38", "percent_change": -1.17188, "prev_day_close": 12.8000001907349}, {"option": "RIO280121P00080000", "bid": 9.1, "bid_size": 122.0, "ask": 9.9, "ask_size": 122.0, "iv": 0.3177, "open_interest": 595.0, "volume": 0.0, "delta": -0.4038, "gamma": 0.0148, "vega": 0.3317, "theta": -0.0116, "rho": -0.3938, "theo": 9.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-05T10:53:58", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "RIO280121C00082500", "bid": 11.1, "bid_size": 122.0, "ask": 11.9, "ask_size": 122.0, "iv": 0.3158, "open_interest": 133.0, "volume": 0.0, "delta": 0.5953, "gamma": 0.0143, "vega": 0.3386, "theta": -0.0108, "rho": 0.4379, "theo": 11.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-10-30T14:43:14", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "RIO280121P00082500", "bid": 10.4, "bid_size": 122.0, "ask": 11.1, "ask_size": 122.0, "iv": 0.3155, "open_interest": 235.0, "volume": 0.0, "delta": -0.4402, "gamma": 0.0152, "vega": 0.3379, "theta": -0.0117, "rho": -0.4287, "theo": 10.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.19, "last_trade_time": "2026-10-28T11:25:28", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "RIO280121C00085000", "bid": 10.0, "bid_size": 122.0, "ask": 10.8, "ask_size": 122.0, "iv": 0.3132, "open_interest": 185.0, "volume": 0.0, "delta": 0.5612, "gamma": 0.0147, "vega": 0.3439, "theta": -0.011, "rho": 0.4178, "theo": 10.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-11-04T10:55:11", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "RIO280121P00085000", "bid": 11.7, "bid_size": 122.0, "ask": 12.4, "ask_size": 122.0, "iv": 0.3134, "open_interest": 29.0, "volume": 0.0, "delta": -0.477, "gamma": 0.0155, "vega": 0.3405, "theta": -0.0116, "rho": -0.4622, "theo": 12.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-23T15:44:40", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "RIO280121C00087500", "bid": 9.0, "bid_size": 122.0, "ask": 9.8, "ask_size": 122.0, "iv": 0.3117, "open_interest": 59.0, "volume": 0.0, "delta": 0.5271, "gamma": 0.0149, "vega": 0.3468, "theta": -0.0112, "rho": 0.397, "theo": 9.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-03T11:01:13", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "RIO280121P00087500", "bid": 13.1, "bid_size": 122.0, "ask": 13.8, "ask_size": 122.0, "iv": 0.3105, "open_interest": 50.0, "volume": 0.0, "delta": -0.5133, "gamma": 0.0157, "vega": 0.3415, "theta": -0.0114, "rho": -0.4966, "theo": 13.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-07-22T15:10:14", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "RIO280121C00090000", "bid": 8.1, "bid_size": 122.0, "ask": 8.9, "ask_size": 122.0, "iv": 0.3108, "open_interest": 229.0, "volume": 0.0, "delta": 0.4936, "gamma": 0.015, "vega": 0.3472, "theta": -0.0112, "rho": 0.3752, "theo": 8.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.02, "last_trade_time": "2026-11-03T12:29:43", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "RIO280121P00090000", "bid": 14.7, "bid_size": 122.0, "ask": 15.4, "ask_size": 122.0, "iv": 0.3112, "open_interest": 178.0, "volume": 0.0, "delta": -0.5486, "gamma": 0.0157, "vega": 0.3384, "theta": -0.0111, "rho": -0.5297, "theo": 15.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-05T10:45:35", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "RIO280121C00092500", "bid": 7.3, "bid_size": 122.0, "ask": 8.1, "ask_size": 122.0, "iv": 0.3108, "open_interest": 59.0, "volume": 0.0, "delta": 0.4611, "gamma": 0.0149, "vega": 0.3454, "theta": -0.0112, "rho": 0.3537, "theo": 7.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.27, "last_trade_time": "2026-11-03T12:29:43", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "RIO280121P00092500", "bid": 16.3, "bid_size": 122.0, "ask": 17.0, "ask_size": 122.0, "iv": 0.3096, "open_interest": 35.0, "volume": 0.0, "delta": -0.5828, "gamma": 0.0156, "vega": 0.3349, "theta": -0.0107, "rho": -0.564, "theo": 16.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-09-04T11:57:33", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "RIO280121C00095000", "bid": 6.6, "bid_size": 122.0, "ask": 7.3, "ask_size": 122.0, "iv": 0.3118, "open_interest": 141.0, "volume": 0.0, "delta": 0.4298, "gamma": 0.0148, "vega": 0.3415, "theta": -0.0112, "rho": 0.3322, "theo": 6.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "RIO280121P00095000", "bid": 18.0, "bid_size": 122.0, "ask": 18.8, "ask_size": 122.0, "iv": 0.3089, "open_interest": 368.0, "volume": 0.0, "delta": -0.6155, "gamma": 0.0154, "vega": 0.3275, "theta": -0.0103, "rho": -0.5916, "theo": 18.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.34, "last_trade_time": "2026-10-19T15:49:38", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "RIO280121C00097500", "bid": 5.9, "bid_size": 122.0, "ask": 6.7, "ask_size": 122.0, "iv": 0.3109, "open_interest": 82.0, "volume": 0.0, "delta": 0.3999, "gamma": 0.0145, "vega": 0.3358, "theta": -0.011, "rho": 0.3112, "theo": 6.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-23T13:03:23", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "RIO280121P00097500", "bid": 19.7, "bid_size": 122.0, "ask": 20.6, "ask_size": 122.0, "iv": 0.3094, "open_interest": 29.0, "volume": 0.0, "delta": -0.6465, "gamma": 0.015, "vega": 0.319, "theta": -0.0098, "rho": -0.6127, "theo": 20.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-10-08T15:57:04", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "RIO280121C00100000", "bid": 5.4, "bid_size": 201.0, "ask": 6.1, "ask_size": 122.0, "iv": 0.3127, "open_interest": 897.0, "volume": 0.0, "delta": 0.3716, "gamma": 0.0142, "vega": 0.3287, "theta": -0.0108, "rho": 0.2911, "theo": 5.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-05T11:22:57", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "RIO280121P00100000", "bid": 21.5, "bid_size": 122.0, "ask": 22.5, "ask_size": 122.0, "iv": 0.3094, "open_interest": 78.0, "volume": 0.0, "delta": -0.6762, "gamma": 0.0147, "vega": 0.3088, "theta": -0.0092, "rho": -0.6318, "theo": 22.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.75, "last_trade_time": "2026-10-29T13:04:47", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "RIO280121C00105000", "bid": 4.3, "bid_size": 122.0, "ask": 5.0, "ask_size": 122.0, "iv": 0.3117, "open_interest": 449.0, "volume": 0.0, "delta": 0.3199, "gamma": 0.0134, "vega": 0.311, "theta": -0.0104, "rho": 0.2531, "theo": 4.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T13:08:47", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "RIO280121P00105000", "bid": 25.4, "bid_size": 122.0, "ask": 26.7, "ask_size": 122.0, "iv": 0.3118, "open_interest": 322.0, "volume": 0.0, "delta": -0.7306, "gamma": 0.0138, "vega": 0.284, "theta": -0.0081, "rho": -0.6445, "theo": 25.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-10-27T11:28:17", "percent_change": 0.0, "prev_day_close": 25.9500007629395}, {"option": "RIO280121C00110000", "bid": 3.4, "bid_size": 183.0, "ask": 4.2, "ask_size": 122.0, "iv": 0.3128, "open_interest": 184.0, "volume": 0.0, "delta": 0.2747, "gamma": 0.0124, "vega": 0.2901, "theta": -0.0098, "rho": 0.2188, "theo": 3.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T13:08:33", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "RIO280121P00110000", "bid": 29.5, "bid_size": 122.0, "ask": 30.8, "ask_size": 122.0, "iv": 0.3145, "open_interest": 60.0, "volume": 0.0, "delta": -0.7787, "gamma": 0.0127, "vega": 0.2536, "theta": -0.0069, "rho": -0.6403, "theo": 30.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-10-28T09:46:32", "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "RIO280121C00115000", "bid": 2.75, "bid_size": 122.0, "ask": 3.5, "ask_size": 122.0, "iv": 0.3146, "open_interest": 159.0, "volume": 0.0, "delta": 0.2361, "gamma": 0.0113, "vega": 0.2684, "theta": -0.0091, "rho": 0.1893, "theo": 3.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T10:24:06", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "RIO280121P00115000", "bid": 33.7, "bid_size": 122.0, "ask": 35.2, "ask_size": 122.0, "iv": 0.3189, "open_interest": 21.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.0116, "vega": 0.2238, "theta": -0.0055, "rho": -0.6288, "theo": 34.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-09-01T14:06:49", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "RIO280121C00120000", "bid": 2.3, "bid_size": 122.0, "ask": 2.95, "ask_size": 122.0, "iv": 0.3186, "open_interest": 269.0, "volume": 0.0, "delta": 0.2032, "gamma": 0.0103, "vega": 0.2465, "theta": -0.0084, "rho": 0.1638, "theo": 2.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T10:08:30", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "RIO280121P00120000", "bid": 38.2, "bid_size": 122.0, "ask": 39.7, "ask_size": 122.0, "iv": 0.3218, "open_interest": 61.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.0103, "vega": 0.1962, "theta": -0.0041, "rho": -0.6, "theo": 38.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.8, "last_trade_time": "2026-08-28T10:59:04", "percent_change": 0.0, "prev_day_close": 38.8499984741211}, {"option": "RIO280121C00125000", "bid": 1.85, "bid_size": 204.0, "ask": 2.55, "ask_size": 122.0, "iv": 0.3214, "open_interest": 205.0, "volume": 0.0, "delta": 0.1756, "gamma": 0.0093, "vega": 0.2257, "theta": -0.0078, "rho": 0.142, "theo": 2.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-11-04T13:05:41", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RIO280121P00125000", "bid": 42.7, "bid_size": 122.0, "ask": 44.3, "ask_size": 122.0, "iv": 0.3271, "open_interest": 3.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.0091, "vega": 0.1637, "theta": -0.0026, "rho": -0.594, "theo": 43.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-08-17T12:09:09", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "RIO280121C00130000", "bid": 1.5, "bid_size": 257.0, "ask": 2.15, "ask_size": 122.0, "iv": 0.3233, "open_interest": 172.0, "volume": 0.0, "delta": 0.1519, "gamma": 0.0084, "vega": 0.2059, "theta": -0.0072, "rho": 0.1234, "theo": 1.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T14:42:49", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "RIO280121P00130000", "bid": 47.3, "bid_size": 122.0, "ask": 49.0, "ask_size": 122.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0078, "vega": 0.1383, "theta": -0.001, "rho": -0.5666, "theo": 48.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "RIO280121C00135000", "bid": 1.2, "bid_size": 231.0, "ask": 1.85, "ask_size": 122.0, "iv": 0.3258, "open_interest": 115.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.0075, "vega": 0.1868, "theta": -0.0066, "rho": 0.107, "theo": 1.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-10-30T10:08:34", "percent_change": 0.0, "prev_day_close": 1.67499998211861}, {"option": "RIO280121P00135000", "bid": 52.1, "bid_size": 122.0, "ask": 53.9, "ask_size": 122.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.0066, "vega": 0.1169, "theta": 0.0, "rho": -0.556, "theo": 52.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "RIO280121C00140000", "bid": 1.0, "bid_size": 234.0, "ask": 1.65, "ask_size": 122.0, "iv": 0.3307, "open_interest": 84.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0067, "vega": 0.1703, "theta": -0.006, "rho": 0.0937, "theo": 1.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-10-20T14:08:54", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "RIO280121P00140000", "bid": 56.8, "bid_size": 122.0, "ask": 58.7, "ask_size": 122.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0056, "vega": 0.0944, "theta": 0.0, "rho": -0.5486, "theo": 57.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "RIO280121C00145000", "bid": 0.8, "bid_size": 424.0, "ask": 1.45, "ask_size": 122.0, "iv": 0.3337, "open_interest": 2072.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.006, "vega": 0.1544, "theta": -0.0055, "rho": 0.0817, "theo": 1.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "RIO280121P00145000", "bid": 61.7, "bid_size": 122.0, "ask": 63.4, "ask_size": 122.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0047, "vega": 0.0801, "theta": 0.0, "rho": -0.5419, "theo": 62.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "RIO280121C00150000", "bid": 0.65, "bid_size": 214.0, "ask": 1.35, "ask_size": 122.0, "iv": 0.3395, "open_interest": 31.0, "volume": 0.0, "delta": 0.0879, "gamma": 0.0054, "vega": 0.1404, "theta": -0.0051, "rho": 0.0718, "theo": 0.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-20T11:44:39", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RIO280121P00150000", "bid": 66.5, "bid_size": 122.0, "ask": 68.4, "ask_size": 122.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0039, "vega": 0.0628, "theta": 0.0, "rho": -0.5449, "theo": 67.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "RIO280121C00155000", "bid": 0.55, "bid_size": 166.0, "ask": 1.2, "ask_size": 122.0, "iv": 0.3436, "open_interest": 2.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0049, "vega": 0.1278, "theta": -0.0047, "rho": 0.0633, "theo": 0.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T10:29:15", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "RIO280121P00155000", "bid": 71.4, "bid_size": 122.0, "ask": 73.0, "ask_size": 122.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0032, "vega": 0.0533, "theta": 0.0, "rho": -0.5559, "theo": 72.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0999984741211}, {"option": "RIO280121C00160000", "bid": 0.45, "bid_size": 201.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.3434, "open_interest": 28.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0044, "vega": 0.1165, "theta": -0.0043, "rho": 0.056, "theo": 0.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T13:49:57", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "RIO280121P00160000", "bid": 76.3, "bid_size": 122.0, "ask": 78.0, "ask_size": 122.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0026, "vega": 0.0408, "theta": 0.0, "rho": -0.5568, "theo": 76.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "RIO280121C00165000", "bid": 0.35, "bid_size": 237.0, "ask": 1.05, "ask_size": 122.0, "iv": 0.3534, "open_interest": 41.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.004, "vega": 0.1061, "theta": -0.0039, "rho": 0.0496, "theo": 0.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-13T15:40:46", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "RIO280121P00165000", "bid": 81.2, "bid_size": 122.0, "ask": 82.9, "ask_size": 122.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0031, "vega": 0.0181, "theta": 0.0, "rho": 0.0, "theo": 81.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.8500022888184}, {"option": "RIO290119C00045000", "bid": 37.0, "bid_size": 29.0, "ask": 41.5, "ask_size": 28.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0024, "vega": 0.0518, "theta": 0.0, "rho": 0.1806, "theo": 39.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.5, "last_trade_time": "2026-11-02T11:01:24", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "RIO290119P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 305.0, "iv": 0.3998, "open_interest": 5.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0039, "vega": 0.1822, "theta": -0.0042, "rho": -0.1868, "theo": 2.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-22T11:57:17", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RIO290119C00050000", "bid": 34.1, "bid_size": 122.0, "ask": 36.5, "ask_size": 122.0, "iv": 0.4231, "open_interest": 1.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0045, "vega": 0.1183, "theta": -0.001, "rho": 0.318, "theo": 34.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.1, "last_trade_time": "2026-10-19T15:20:59", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "RIO290119P00050000", "bid": 2.6, "bid_size": 122.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.3827, "open_interest": 15.0, "volume": 4.0, "delta": -0.121, "gamma": 0.005, "vega": 0.2225, "theta": -0.0049, "rho": -0.2458, "theo": 3.0868, "change": 0.475, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T09:31:31", "percent_change": 18.8119, "prev_day_close": 2.52499997615814}, {"option": "RIO290119C00055000", "bid": 30.2, "bid_size": 122.0, "ask": 32.5, "ask_size": 122.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0061, "vega": 0.2041, "theta": -0.0028, "rho": 0.5168, "theo": 30.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "RIO290119P00055000", "bid": 3.6, "bid_size": 122.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3666, "open_interest": 2.0, "volume": 0.0, "delta": -0.1557, "gamma": 0.0062, "vega": 0.264, "theta": -0.0056, "rho": -0.3171, "theo": 4.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-10-22T14:42:56", "percent_change": 0.0, "prev_day_close": 3.87500005960464}, {"option": "RIO290119C00060000", "bid": 26.4, "bid_size": 122.0, "ask": 28.7, "ask_size": 122.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.0071, "vega": 0.2664, "theta": -0.0037, "rho": 0.6324, "theo": 27.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "RIO290119P00060000", "bid": 4.6, "bid_size": 122.0, "ask": 6.2, "ask_size": 122.0, "iv": 0.3523, "open_interest": 9.0, "volume": 0.0, "delta": -0.1961, "gamma": 0.0074, "vega": 0.3051, "theta": -0.0062, "rho": -0.4, "theo": 5.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T11:16:34", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "RIO290119C00065000", "bid": 23.1, "bid_size": 122.0, "ask": 25.3, "ask_size": 122.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": 0.804, "gamma": 0.0082, "vega": 0.3143, "theta": -0.0047, "rho": 0.674, "theo": 23.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "RIO290119P00065000", "bid": 6.1, "bid_size": 122.0, "ask": 7.6, "ask_size": 124.0, "iv": 0.3423, "open_interest": 187.0, "volume": 0.0, "delta": -0.2409, "gamma": 0.0086, "vega": 0.343, "theta": -0.0068, "rho": -0.4923, "theo": 6.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-02T15:41:36", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "RIO290119C00070000", "bid": 20.1, "bid_size": 122.0, "ask": 22.2, "ask_size": 122.0, "iv": 0.3447, "open_interest": 15.0, "volume": 0.0, "delta": 0.754, "gamma": 0.0093, "vega": 0.3579, "theta": -0.0056, "rho": 0.691, "theo": 20.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.23, "last_trade_time": "2026-11-02T09:30:31", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "RIO290119P00070000", "bid": 7.7, "bid_size": 122.0, "ask": 9.3, "ask_size": 122.0, "iv": 0.3324, "open_interest": 5.0, "volume": 0.0, "delta": -0.2891, "gamma": 0.0096, "vega": 0.3762, "theta": -0.0072, "rho": -0.5946, "theo": 8.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-21T15:24:01", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "RIO290119C00075000", "bid": 17.4, "bid_size": 122.0, "ask": 19.3, "ask_size": 1.0, "iv": 0.3326, "open_interest": 2.0, "volume": 0.0, "delta": 0.7021, "gamma": 0.0101, "vega": 0.3934, "theta": -0.0063, "rho": 0.7266, "theo": 18.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.67, "last_trade_time": "2026-11-03T09:43:02", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "RIO290119P00075000", "bid": 9.7, "bid_size": 122.0, "ask": 11.2, "ask_size": 122.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.3401, "gamma": 0.0105, "vega": 0.4035, "theta": -0.0074, "rho": -0.7062, "theo": 10.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "RIO290119C00080000", "bid": 15.0, "bid_size": 122.0, "ask": 16.6, "ask_size": 1.0, "iv": 0.3226, "open_interest": 10.0, "volume": 1.0, "delta": 0.6501, "gamma": 0.0108, "vega": 0.4178, "theta": -0.0069, "rho": 0.7126, "theo": 15.8991, "change": 0.0, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T09:46:15", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "RIO290119P00080000", "bid": 11.9, "bid_size": 122.0, "ask": 13.4, "ask_size": 122.0, "iv": 0.3175, "open_interest": 14.0, "volume": 0.0, "delta": -0.3923, "gamma": 0.0112, "vega": 0.4234, "theta": -0.0075, "rho": -0.8223, "theo": 12.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-10-22T09:30:31", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "RIO290119C00085000", "bid": 12.9, "bid_size": 122.0, "ask": 14.7, "ask_size": 122.0, "iv": 0.32, "open_interest": 57.0, "volume": 0.0, "delta": 0.5994, "gamma": 0.0112, "vega": 0.4359, "theta": -0.0073, "rho": 0.7217, "theo": 13.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-10-29T13:29:26", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "RIO290119P00085000", "bid": 14.5, "bid_size": 122.0, "ask": 16.0, "ask_size": 122.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": -0.4443, "gamma": 0.0117, "vega": 0.4356, "theta": -0.0074, "rho": -0.9423, "theo": 15.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "RIO290119C00090000", "bid": 11.1, "bid_size": 122.0, "ask": 12.8, "ask_size": 122.0, "iv": 0.3164, "open_interest": 43.0, "volume": 0.0, "delta": 0.5501, "gamma": 0.0116, "vega": 0.4444, "theta": -0.0076, "rho": 0.6783, "theo": 12.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-11-03T12:59:40", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "RIO290119P00090000", "bid": 17.3, "bid_size": 122.0, "ask": 19.0, "ask_size": 122.0, "iv": 0.3131, "open_interest": 1.0, "volume": 0.0, "delta": -0.4954, "gamma": 0.0119, "vega": 0.4412, "theta": -0.0072, "rho": -1.0655, "theo": 18.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.99, "last_trade_time": "2026-11-03T15:37:05", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "RIO290119C00095000", "bid": 9.5, "bid_size": 122.0, "ask": 11.2, "ask_size": 122.0, "iv": 0.3134, "open_interest": 15.0, "volume": 0.0, "delta": 0.5031, "gamma": 0.0117, "vega": 0.4466, "theta": -0.0077, "rho": 0.6311, "theo": 10.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-05T10:44:20", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "RIO290119P00095000", "bid": 20.5, "bid_size": 122.0, "ask": 22.1, "ask_size": 122.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.5441, "gamma": 0.012, "vega": 0.4394, "theta": -0.0068, "rho": -1.1781, "theo": 21.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "RIO290119C00100000", "bid": 8.3, "bid_size": 122.0, "ask": 9.9, "ask_size": 122.0, "iv": 0.3146, "open_interest": 26.0, "volume": 0.0, "delta": 0.4583, "gamma": 0.0116, "vega": 0.4431, "theta": -0.0078, "rho": 0.5836, "theo": 9.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.49, "last_trade_time": "2026-10-30T15:50:31", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "RIO290119P00100000", "bid": 23.9, "bid_size": 122.0, "ask": 25.6, "ask_size": 122.0, "iv": 0.3139, "open_interest": 30.0, "volume": 0.0, "delta": -0.5912, "gamma": 0.0119, "vega": 0.4294, "theta": -0.0064, "rho": -1.1734, "theo": 24.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2026-10-29T13:04:47", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "RIO290119C00105000", "bid": 7.1, "bid_size": 122.0, "ask": 8.7, "ask_size": 122.0, "iv": 0.3133, "open_interest": 10.0, "volume": 0.0, "delta": 0.4162, "gamma": 0.0114, "vega": 0.435, "theta": -0.0077, "rho": 0.5372, "theo": 7.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-10-30T15:50:18", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "RIO290119P00105000", "bid": 27.4, "bid_size": 122.0, "ask": 29.2, "ask_size": 122.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": -0.6376, "gamma": 0.0119, "vega": 0.4152, "theta": -0.0059, "rho": -1.1697, "theo": 28.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "RIO290119C00110000", "bid": 6.1, "bid_size": 123.0, "ask": 7.7, "ask_size": 124.0, "iv": 0.3133, "open_interest": 24.0, "volume": 0.0, "delta": 0.3771, "gamma": 0.0111, "vega": 0.423, "theta": -0.0075, "rho": 0.4918, "theo": 6.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.28, "last_trade_time": "2026-11-04T13:00:16", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "RIO290119P00110000", "bid": 31.2, "bid_size": 122.0, "ask": 33.1, "ask_size": 122.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": -0.6827, "gamma": 0.0118, "vega": 0.3936, "theta": -0.0054, "rho": -1.1634, "theo": 32.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.06, "last_trade_time": "2026-10-19T15:26:20", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "RIO290119C00115000", "bid": 5.2, "bid_size": 124.0, "ask": 6.8, "ask_size": 124.0, "iv": 0.3127, "open_interest": 1.0, "volume": 0.0, "delta": 0.3412, "gamma": 0.0107, "vega": 0.4085, "theta": -0.0073, "rho": 0.4498, "theo": 6.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-10-20T14:04:05", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "RIO290119P00115000", "bid": 35.1, "bid_size": 122.0, "ask": 37.1, "ask_size": 122.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": -0.7266, "gamma": 0.0117, "vega": 0.3656, "theta": -0.005, "rho": -1.1435, "theo": 35.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "RIO290119C00120000", "bid": 4.4, "bid_size": 124.0, "ask": 6.1, "ask_size": 123.0, "iv": 0.3131, "open_interest": 73.0, "volume": 0.0, "delta": 0.3083, "gamma": 0.0103, "vega": 0.3916, "theta": -0.0071, "rho": 0.4094, "theo": 5.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-02T09:34:58", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "RIO290119P00120000", "bid": 39.3, "bid_size": 122.0, "ask": 41.3, "ask_size": 122.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": -0.7685, "gamma": 0.0115, "vega": 0.3295, "theta": -0.0044, "rho": -1.0719, "theo": 40.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "RIO290119C00125000", "bid": 3.8, "bid_size": 124.0, "ask": 5.3, "ask_size": 124.0, "iv": 0.3122, "open_interest": 10.0, "volume": 0.0, "delta": 0.2784, "gamma": 0.0098, "vega": 0.3738, "theta": -0.0068, "rho": 0.3729, "theo": 4.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-03T11:46:25", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "RIO290119P00125000", "bid": 43.6, "bid_size": 122.0, "ask": 45.7, "ask_size": 122.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.8077, "gamma": 0.011, "vega": 0.2947, "theta": -0.0036, "rho": -0.9638, "theo": 44.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "RIO290119C00130000", "bid": 3.3, "bid_size": 148.0, "ask": 4.8, "ask_size": 124.0, "iv": 0.3144, "open_interest": 2.0, "volume": 0.0, "delta": 0.2514, "gamma": 0.0092, "vega": 0.3548, "theta": -0.0064, "rho": 0.3385, "theo": 4.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-11-04T13:02:10", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "RIO290119P00130000", "bid": 48.0, "bid_size": 122.0, "ask": 50.1, "ask_size": 122.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": -0.8439, "gamma": 0.0103, "vega": 0.2555, "theta": -0.0026, "rho": -0.9181, "theo": 48.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "RIO290119C00135000", "bid": 2.8, "bid_size": 165.0, "ask": 4.3, "ask_size": 123.0, "iv": 0.3147, "open_interest": 5.0, "volume": 0.0, "delta": 0.2269, "gamma": 0.0087, "vega": 0.3357, "theta": -0.0061, "rho": 0.3076, "theo": 3.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-11-04T13:03:03", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "RIO290119P00135000", "bid": 52.6, "bid_size": 122.0, "ask": 54.7, "ask_size": 122.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.0094, "vega": 0.2088, "theta": -0.0014, "rho": -0.8207, "theo": 53.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "RIO290119C00140000", "bid": 2.4, "bid_size": 166.0, "ask": 3.9, "ask_size": 123.0, "iv": 0.3162, "open_interest": 3.0, "volume": 0.0, "delta": 0.2049, "gamma": 0.0082, "vega": 0.3167, "theta": -0.0058, "rho": 0.2791, "theo": 3.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-04T13:05:41", "percent_change": 0.0, "prev_day_close": 3.49999994039536}, {"option": "RIO290119P00140000", "bid": 57.2, "bid_size": 122.0, "ask": 59.2, "ask_size": 122.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.0083, "vega": 0.1788, "theta": -0.0001, "rho": -0.7799, "theo": 57.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "RIO290119C00145000", "bid": 2.05, "bid_size": 174.0, "ask": 3.6, "ask_size": 124.0, "iv": 0.3184, "open_interest": 4.0, "volume": 0.0, "delta": 0.1851, "gamma": 0.0077, "vega": 0.2978, "theta": -0.0055, "rho": 0.2531, "theo": 2.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-27T13:53:59", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "RIO290119P00145000", "bid": 61.9, "bid_size": 122.0, "ask": 64.0, "ask_size": 122.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0071, "vega": 0.1372, "theta": 0.0, "rho": -0.7021, "theo": 62.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9500007629394}], "symbol": "RIO", "security_type": "stock", "exchange_id": 3, "current_price": 83.065, "price_change": -0.095, "price_change_percent": -0.1142, "bid": 83.04, "ask": 83.09, "bid_size": 800, "ask_size": 100, "open": 82.74, "high": 83.62, "low": 82.39, "close": 83.065, "prev_day_close": 83.16, "volume": 563970, "iv30": 32.379, "iv30_change": -0.576, "iv30_change_percent": -1.7478, "seqno": 51685027159, "last_trade_time": "2026-11-06T10:36:51", "tick": "down"}, "symbol": "RIO"}